Stock listing
LSE:JPSG iShares MSCI Japan SRI UCITS ETF Share Price
Follow iShares MSCI Japan SRI UCITS ETF into a list and get an email when it puts out news.
Share price · LSE:JPSG
£11.12 GBP +0.06 (+0.6%)
Close on Nov 4, 2026
- Day range
- £10.90 – £11.12 GBPNov 4, 2026
- Volume
- 23,670 sharesNov 4, 2026
- 52-week range
- £8.79 – £11.41 GBPLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- £184,173 GBPMedian day 6,826 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · LSE:JPSG · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £11.12 | +0.063 | +0.6% | £10.95 | £11.12 | £10.90 | 23,670 | |
| £11.06 | -0.003 | 0.0% | £10.99 | £11.08 | £10.99 | 13,143 | |
| £11.06 | +0.08 | +0.7% | £10.96 | £11.06 | £10.95 | 12,859 | |
| £10.98 | -0.067 | -0.6% | £11.00 | £11.03 | £10.98 | 4,325 | |
| £11.05 | -0.057 | -0.5% | £11.02 | £11.09 | £11.02 | 37,124 | |
| £11.10 | -0.20 | -1.8% | £11.10 | £11.11 | £11.05 | 1,690 | |
| £11.30 | -0.01 | -0.1% | £11.24 | £11.30 | £11.24 | 3,943 | |
| £11.31 | +0.069 | +0.6% | £11.29 | £11.31 | £11.28 | 2,009 | |
| £11.25 | -0.043 | -0.4% | £11.24 | £11.25 | £11.13 | 102,640 | |
| £11.29 | -0.054 | -0.5% | £11.32 | £11.41 | £11.29 | 2,393 | |
| £11.34 | +0.053 | +0.5% | £11.33 | £11.37 | £11.31 | 4,278 | |
| £11.29 | +0.024 | +0.2% | £11.23 | £11.29 | £11.21 | 7,071 | |
| £11.27 | -0.015 | -0.1% | £11.29 | £11.33 | £11.24 | 6,510 | |
| £11.28 | +0.164 | +1.5% | £11.31 | £11.34 | £11.28 | 59,253 | |
| £11.12 | -0.008 | -0.1% | £11.07 | £11.14 | £11.05 | 26,947 | |
| £11.12 | -0.035 | -0.3% | £11.18 | £11.21 | £11.11 | 52,005 | |
| £11.16 | -0.024 | -0.2% | £11.14 | £11.19 | £11.12 | 117,138 | |
| £11.18 | +0.05 | +0.4% | £11.18 | £11.20 | £11.17 | 11,645 | |
| £11.13 | +0.157 | +1.4% | £11.14 | £11.15 | £11.12 | 15,833 | |
| £10.98 | +0.024 | +0.2% | £10.99 | £11.02 | £10.97 | 3,124 | |
| £10.95 | -0.123 | -1.1% | £11.01 | £11.06 | £10.95 | 1,200 | |
| £11.08 | +0.087 | +0.8% | £11.07 | £11.10 | £11.06 | 5,832 | |
| £10.99 | +0.072 | +0.7% | £11.00 | £11.01 | £10.98 | 6,500 | |
| £10.92 | +0.08 | +0.7% | £10.90 | £10.99 | £10.89 | 5,154 | |
| £10.84 | -0.103 | -0.9% | £10.92 | £10.99 | £10.84 | 21,858 | |
| £10.94 | +0.134 | +1.2% | £10.94 | £10.99 | £10.92 | 90,800 | |
| £10.81 | -0.015 | -0.1% | £10.85 | £10.91 | £10.81 | 1,703 | |
| £10.82 | -0.06 | -0.6% | £10.87 | £10.87 | £10.81 | 39,835 | |
| £10.88 | +0.103 | +1.0% | £10.89 | £10.92 | £10.88 | 2,984 | |
| £10.78 | -0.204 | -1.9% | £10.82 | £10.82 | £10.78 | 5,559 | |
| £10.98 | -0.008 | -0.1% | £10.98 | £11.05 | £10.94 | 6,826 | |
| £10.99 | -0.003 | 0.0% | £10.99 | £11.05 | £10.96 | 6,366 | |
| £10.99 | +0.112 | +1.0% | £10.90 | £10.99 | £10.90 | 15,873 | |
| £10.88 | -0.111 | -1.0% | £10.91 | £10.92 | £10.88 | 1,265 | |
| £10.99 | +0.093 | +0.9% | £10.97 | £11.02 | £10.97 | 12,000 | |
| £10.90 | +0.159 | +1.5% | £10.79 | £10.90 | £10.78 | 42,319 | |
| £10.74 | -0.119 | -1.1% | £10.74 | £10.79 | £10.69 | 13,184 | |
| £10.86 | +0.169 | +1.6% | £10.84 | £10.89 | £10.82 | 51,900 | |
| £10.69 | +0.169 | +1.6% | £10.62 | £10.69 | £10.62 | 15,655 | |
| £10.52 | +0.029 | +0.3% | £10.54 | £10.64 | £10.52 | 490 | |
| £10.49 | -0.18 | -1.7% | £10.49 | £10.61 | £10.49 | 3,068 | |
| £10.67 | -0.075 | -0.7% | £10.67 | £10.71 | £10.67 | 3,951 | |
| £10.75 | -0.167 | -1.5% | £10.83 | £10.86 | £10.75 | 13,362 | |
| £10.91 | +0.028 | +0.3% | £10.87 | £10.92 | £10.86 | 11,541 | |
| £10.89 | +0.038 | +0.4% | £10.85 | £10.89 | £10.82 | 11,816 | |
| £10.85 | -0.139 | -1.3% | £10.79 | £10.87 | £10.79 | 10,713 | |
| £10.99 | +0.012 | +0.1% | £11.06 | £11.14 | £10.93 | 12,479 | |
| £10.97 | -0.056 | -0.5% | £10.97 | £10.97 | £10.97 | 258 | |
| £11.03 | +0.198 | +1.8% | £11.04 | £11.06 | £11.03 | 245 | |
| £10.83 | +0.002 | 0.0% | £10.86 | £10.88 | £10.83 | 1,430 | |
| £10.83 | +0.007 | +0.1% | £10.84 | £10.87 | £10.82 | 62,249 | |
| £10.82 | +0.069 | +0.6% | £10.80 | £10.84 | £10.80 | 701 | |
| £10.75 | +0.075 | +0.7% | £10.75 | £10.78 | £10.75 | 162 | |
| £10.68 | +0.012 | +0.1% | £10.71 | £10.72 | £10.68 | 1 | |
| £10.67 | +0.049 | +0.5% | £10.65 | £10.67 | £10.58 | 2,205 | |
| £10.62 | -0.029 | -0.3% | £10.57 | £10.62 | £10.49 | 8,707 | |
| £10.65 | -0.239 | -2.2% | £10.75 | £10.77 | £10.65 | 595 | |
| £10.89 | -0.16 | -1.4% | £10.85 | £10.89 | £10.85 | 1,363 | |
| £11.05 | +0.012 | +0.1% | £11.08 | £11.09 | £11.05 | 6,970 | |
| £11.03 | 0.00 | 0.0% | £11.00 | £11.03 | £10.98 | 7,256 | |
| £11.03 | +0.114 | +1.0% | £10.95 | £11.03 | £10.93 | 2,845 | |
| £10.92 | +0.034 | +0.3% | £10.93 | £10.98 | £10.92 | 3,229 | |
| £10.89 | +0.049 | +0.5% | £10.89 | £10.94 | £10.89 | 2,041 | |
| £10.84 | +0.207 | +1.9% | £10.77 | £10.85 | £10.76 | 36,247 | |
| £10.63 | +0.124 | +1.2% | £10.60 | £10.63 | £10.58 | 541 | |
| £10.51 | +0.172 | +1.7% | £10.47 | £10.55 | £10.47 | 39,855 | |
| £10.33 | +0.08 | +0.8% | £10.28 | £10.35 | £10.26 | 24,787 |
- Ticker
- LSE:JPSG
- Asset type
- ETF
- Exchange
- LSE
- Currency
- GBP
What changed lately
Latest news release · Nov 5, 2026
Net Asset Value(s)
Latest news
iShares MSCI Japan SRI UCITS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 27 in the last 12 months · 27 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares MSCI Japan SRI UCITS ETF.