JPMorgan Global Core Real Assets Limited (JARA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Core Real Assets Limited

Date Open High Low Close* Volume
30/04/2025 80.80p 81.20p 79.60p 79.60p 88384
29/04/2025 81.20p 82.60p 79.49p 82.60p 20391
28/04/2025 80.00p 81.40p 79.20p 79.20p 129061
25/04/2025 80.00p 80.00p 76.80p 80.00p 51175
24/04/2025 80.00p 80.00p 75.00p 78.80p 157187
23/04/2025 79.80p 80.00p 77.70p 80.00p 47975
22/04/2025 78.80p 78.80p 75.60p 77.00p 214318
17/04/2025 75.40p 78.80p 75.40p 76.00p 17716
16/04/2025 77.20p 79.22p 75.40p 75.40p 56611
15/04/2025 78.00p 79.20p 77.16p 78.00p 88513
14/04/2025 79.20p 79.40p 77.16p 79.40p 68391
11/04/2025 75.20p 78.20p 75.20p 78.00p 131786
10/04/2025 75.80p 76.60p 75.13p 76.20p 111446
09/04/2025 76.40p 77.60p 75.00p 75.00p 106605
08/04/2025 77.00p 78.33p 76.40p 77.40p 248607
07/04/2025 80.60p 80.60p 76.20p 78.60p 337646
04/04/2025 82.60p 82.60p 80.60p 80.60p 97030
03/04/2025 83.00p 84.40p 81.23p 82.80p 266573
02/04/2025 83.00p 83.20p 83.00p 83.00p 169204
01/04/2025 83.20p 83.20p 82.40p 82.80p 677461
31/03/2025 83.00p 84.60p 83.00p 83.00p 703328
28/03/2025 83.00p 84.60p 83.00p 83.00p 102411
27/03/2025 82.40p 84.00p 82.40p 83.00p 124433
26/03/2025 83.00p 84.60p 83.00p 83.00p 166561
25/03/2025 84.60p 85.80p 82.75p 83.00p 112854
24/03/2025 83.00p 83.20p 82.60p 82.80p 107986
21/03/2025 82.60p 83.00p 82.60p 83.00p 76837
20/03/2025 83.00p 83.60p 82.60p 83.00p 397182
19/03/2025 83.40p 83.60p 82.20p 83.00p 50865
18/03/2025 83.20p 83.60p 83.18p 83.40p 103930
17/03/2025 83.00p 83.60p 82.57p 83.00p 39757
14/03/2025 82.80p 83.60p 82.80p 83.00p 11031
13/03/2025 83.00p 84.60p 82.80p 83.00p 116999
12/03/2025 83.60p 85.00p 83.00p 83.00p 165095
11/03/2025 83.00p 85.20p 82.76p 83.40p 173897
10/03/2025 82.00p 83.35p 81.88p 83.00p 240624
07/03/2025 81.60p 82.00p 81.49p 81.60p 72577
06/03/2025 82.00p 83.00p 81.38p 82.10p 136157
05/03/2025 82.20p 84.00p 82.20p 83.60p 71542
04/03/2025 84.20p 85.00p 83.00p 85.00p 77844
03/03/2025 84.20p 84.70p 84.20p 84.70p 92386
28/02/2025 84.20p 84.80p 84.20p 84.80p 104412
27/02/2025 87.60p 88.00p 86.00p 86.00p 445459
26/02/2025 88.20p 88.20p 86.20p 86.40p 231385
25/02/2025 86.60p 86.60p 86.00p 86.30p 290084
24/02/2025 86.20p 88.00p 86.20p 86.40p 368587
21/02/2025 88.20p 88.20p 86.20p 86.40p 204086
20/02/2025 86.00p 86.79p 86.00p 86.40p 446042
19/02/2025 86.80p 88.00p 86.20p 86.20p 327294
18/02/2025 86.00p 88.00p 86.00p 87.40p 258819
17/02/2025 86.80p 87.00p 85.40p 86.40p 1107446
14/02/2025 85.20p 86.00p 85.20p 85.20p 514794
13/02/2025 84.60p 85.50p 84.40p 85.40p 416028
12/02/2025 84.60p 86.20p 84.60p 85.20p 338352
11/02/2025 84.80p 86.19p 84.80p 84.80p 113218
10/02/2025 85.80p 86.20p 84.60p 85.40p 113553
07/02/2025 85.80p 86.00p 84.60p 85.30p 85454
06/02/2025 84.20p 86.40p 84.20p 86.40p 1353889
05/02/2025 84.20p 85.00p 84.00p 84.20p 135531
04/02/2025 84.20p 84.65p 84.11p 84.20p 275487
03/02/2025 84.20p 85.20p 84.00p 84.40p 578110
31/01/2025 84.20p 85.60p 84.20p 84.60p 1416671
30/01/2025 84.20p 84.50p 84.00p 84.50p 795610
29/01/2025 83.40p 84.80p 83.40p 84.50p 2490849
28/01/2025 84.80p 84.80p 83.20p 84.10p 1501660
27/01/2025 83.40p 84.80p 83.20p 83.40p 989090
24/01/2025 83.20p 85.00p 83.20p 83.20p 644992
23/01/2025 83.40p 84.20p 82.73p 84.20p 371124
22/01/2025 83.20p 83.60p 82.01p 83.20p 618689
21/01/2025 81.00p 83.00p 81.00p 83.00p 298860
20/01/2025 82.20p 83.00p 82.07p 82.40p 248870
17/01/2025 81.60p 82.40p 80.95p 82.40p 695827
16/01/2025 81.00p 82.00p 80.80p 81.60p 479045
15/01/2025 80.80p 81.20p 80.09p 81.20p 663527
14/01/2025 81.00p 81.24p 80.14p 81.00p 303052
13/01/2025 80.20p 81.10p 79.80p 81.00p 543446
10/01/2025 80.40p 81.60p 79.20p 81.60p 521105
09/01/2025 80.40p 80.40p 79.60p 80.40p 336829
08/01/2025 80.00p 80.40p 79.40p 79.60p 744215
07/01/2025 79.80p 80.00p 79.33p 80.00p 386752
06/01/2025 79.60p 80.60p 79.00p 80.00p 302971
03/01/2025 78.80p 79.60p 78.60p 79.60p 88044
02/01/2025 79.60p 79.60p 78.80p 79.60p 69674
31/12/2024 78.80p 79.19p 78.80p 78.80p 70307
30/12/2024 79.00p 79.40p 78.20p 79.00p 85816
27/12/2024 78.00p 79.60p 78.00p 79.00p 123264
24/12/2024 79.40p 79.60p 79.09p 79.60p 109449
23/12/2024 79.00p 79.07p 77.80p 78.80p 279454
20/12/2024 79.00p 79.40p 79.00p 79.00p 783545
19/12/2024 79.60p 79.60p 79.04p 79.20p 493803
18/12/2024 79.80p 79.80p 79.24p 79.60p 426614
17/12/2024 79.60p 79.60p 78.90p 79.60p 508338
16/12/2024 78.40p 79.80p 79.13p 79.30p 921901
13/12/2024 78.40p 80.00p 78.60p 79.30p 276265
12/12/2024 78.40p 80.00p 78.40p 79.40p 230369
11/12/2024 80.00p 80.00p 79.40p 79.60p 3746146
10/12/2024 79.60p 80.00p 79.10p 80.00p 870021
09/12/2024 79.60p 79.80p 78.93p 79.60p 874267
06/12/2024 79.00p 79.99p 78.80p 79.80p 902761
05/12/2024 79.80p 80.00p 78.40p 80.00p 1167548
04/12/2024 80.00p 80.00p 79.00p 79.20p 1530566
03/12/2024 78.00p 80.00p 78.00p 79.20p 3183863
02/12/2024 77.60p 77.80p 76.44p 76.80p 367565
29/11/2024 76.40p 77.40p 76.10p 77.00p 346959
28/11/2024 76.00p 77.20p 75.40p 77.20p 159976
27/11/2024 75.20p 75.80p 74.00p 75.40p 225696
26/11/2024 75.60p 75.80p 75.15p 75.40p 162017
25/11/2024 75.00p 75.50p 74.20p 75.00p 294576
22/11/2024 75.00p 75.40p 73.80p 75.00p 369916
21/11/2024 74.80p 75.40p 73.80p 75.40p 70850
20/11/2024 74.80p 75.40p 73.80p 74.80p 160389
19/11/2024 74.20p 75.40p 73.80p 74.20p 493924
18/11/2024 75.00p 75.40p 73.80p 75.00p 336279
15/11/2024 75.40p 75.40p 73.80p 74.20p 155862
14/11/2024 74.20p 76.00p 73.79p 76.00p 341575
13/11/2024 74.00p 74.85p 74.00p 74.00p 252146
12/11/2024 71.20p 75.07p 71.20p 74.40p 780152
11/11/2024 72.00p 72.80p 71.80p 72.40p 1273200
08/11/2024 72.40p 72.85p 71.15p 72.00p 996548
07/11/2024 70.40p 72.40p 70.40p 72.40p 481459
06/11/2024 72.00p 73.35p 71.00p 72.00p 3491689
05/11/2024 71.00p 75.60p 68.90p 72.00p 5155200
04/11/2024 66.00p 66.20p 65.68p 66.00p 3450456
01/11/2024 65.80p 67.80p 65.61p 65.80p 275010
31/10/2024 65.80p 67.80p 65.60p 65.60p 254847
30/10/2024 66.00p 68.80p 65.43p 65.60p 521731
29/10/2024 66.00p 67.80p 66.00p 66.00p 1617659
28/10/2024 67.40p 69.80p 66.30p 66.60p 1154752
25/10/2024 67.00p 69.80p 65.75p 66.20p 673345
24/10/2024 68.80p 70.60p 67.60p 67.40p 453678
23/10/2024 70.00p 71.20p 67.40p 67.40p 532893
22/10/2024 71.40p 72.00p 69.80p 69.80p 1155238
21/10/2024 71.20p 73.20p 70.20p 70.20p 2230877
18/10/2024 71.80p 73.60p 71.51p 72.00p 558332
17/10/2024 71.80p 73.60p 71.40p 71.40p 374805
16/10/2024 72.40p 73.13p 71.60p 71.60p 292825
15/10/2024 71.60p 72.79p 71.60p 71.60p 159076
14/10/2024 75.80p 76.00p 71.40p 71.60p 776334
11/10/2024 71.80p 75.80p 71.80p 71.80p 251862
10/10/2024 72.80p 75.80p 71.80p 71.80p 186482
09/10/2024 71.80p 75.28p 71.80p 71.80p 136068
08/10/2024 71.80p 75.16p 71.80p 71.80p 306322
07/10/2024 73.80p 75.80p 72.20p 72.20p 257103
04/10/2024 73.80p 77.40p 73.80p 73.80p 290168
03/10/2024 75.00p 77.20p 73.80p 75.00p 583562
02/10/2024 74.20p 77.80p 73.80p 75.00p 445036
01/10/2024 77.60p 77.60p 74.00p 74.00p 270874
30/09/2024 75.80p 78.00p 74.18p 78.00p 285972
27/09/2024 73.80p 77.60p 73.80p 75.00p 111923
26/09/2024 74.20p 77.60p 73.80p 75.00p 236987
25/09/2024 77.40p 78.00p 74.36p 74.40p 348689
24/09/2024 73.60p 77.00p 73.60p 77.00p 142461
23/09/2024 76.60p 76.80p 73.40p 75.00p 570936
20/09/2024 74.80p 76.80p 73.40p 74.80p 597978
19/09/2024 75.00p 76.20p 73.40p 75.00p 108138
18/09/2024 74.00p 76.30p 73.81p 75.00p 391850
17/09/2024 73.40p 76.48p 73.40p 74.00p 181929
16/09/2024 74.40p 77.60p 74.00p 74.00p 259387
13/09/2024 76.40p 77.60p 75.00p 75.00p 563586
12/09/2024 75.00p 77.40p 72.69p 76.60p 237047
11/09/2024 75.80p 77.00p 73.60p 75.90p 519084
10/09/2024 75.80p 75.84p 73.60p 75.80p 262412
09/09/2024 75.00p 77.40p 73.60p 75.00p 1538017
06/09/2024 76.00p 76.80p 74.90p 76.80p 418819
05/09/2024 74.40p 76.77p 74.00p 75.00p 418017
04/09/2024 75.00p 76.00p 73.91p 75.40p 1480651
03/09/2024 72.40p 75.62p 72.00p 75.20p 434990
30/08/2024 73.00p 73.85p 70.50p 73.00p 219366
29/08/2024 73.80p 73.40p 70.00p 71.80p 173475
28/08/2024 73.80p 72.44p 70.82p 71.90p 84097
27/08/2024 73.80p 73.80p 71.80p 71.80p 622365
23/08/2024 71.00p 73.20p 70.80p 72.80p 184935
22/08/2024 72.00p 72.56p 70.71p 72.00p 207045
21/08/2024 71.60p 72.00p 70.00p 71.60p 1312753
20/08/2024 71.60p 72.60p 70.27p 70.90p 309217
19/08/2024 70.60p 72.00p 69.74p 70.00p 441162
16/08/2024 70.00p 72.60p 69.35p 71.00p 511253
15/08/2024 70.00p 72.60p 69.80p 70.00p 418740
14/08/2024 70.00p 71.00p 69.43p 71.00p 436879
13/08/2024 72.40p 72.40p 68.40p 71.10p 701435
12/08/2024 72.40p 72.60p 68.40p 72.60p 358396
09/08/2024 71.00p 72.00p 69.48p 70.40p 85162
08/08/2024 71.00p 72.00p 68.40p 70.20p 62584
07/08/2024 71.00p 72.60p 68.00p 68.20p 176164
06/08/2024 70.80p 71.00p 67.20p 69.00p 238604
05/08/2024 68.00p 69.60p 68.00p 68.90p 273566
02/08/2024 68.00p 70.89p 68.00p 68.00p 203257
01/08/2024 69.00p 71.80p 69.62p 70.80p 394163
31/07/2024 69.00p 71.80p 69.00p 69.00p 221895
30/07/2024 70.00p 72.80p 69.00p 70.60p 99522
29/07/2024 70.00p 73.00p 69.87p 70.90p 176727
26/07/2024 70.00p 72.00p 70.00p 71.60p 74138
25/07/2024 70.00p 73.20p 70.00p 71.70p 156098
24/07/2024 70.00p 73.80p 70.00p 70.00p 169678
23/07/2024 70.00p 72.64p 70.00p 70.00p 313559
22/07/2024 72.00p 74.20p 71.40p 71.40p 343764
19/07/2024 72.00p 74.80p 71.69p 72.00p 83539
18/07/2024 72.00p 73.80p 71.17p 73.00p 365848
17/07/2024 71.60p 75.40p 71.00p 71.00p 726984
16/07/2024 71.60p 74.54p 71.60p 73.50p 156871

*Close Price adjusted for both dividends and splits