BST:JCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.76	18.78	17.94	17.94	17.94	-4.27%	1,832
Sep 17, 2026	18.68	18.90	18.60	18.74	18.74	0.97%	787
Sep 16, 2026	18.58	18.78	18.50	18.56	18.56	0.22%	308
Sep 15, 2026	18.66	18.68	18.36	18.52	18.52	-0.96%	26
Sep 14, 2026	18.58	18.78	18.38	18.70	18.70	0.32%	38
Sep 11, 2026	18.86	18.92	18.64	18.64	18.64	-1.06%	1,273
Sep 10, 2026	19.00	19.32	18.78	18.84	18.84	-1.46%	302
Sep 9, 2026	19.54	19.56	19.12	19.12	19.12	-2.05%	915
Sep 8, 2026	19.68	19.74	19.34	19.52	19.52	-0.81%	194
Sep 7, 2026	19.94	19.96	19.54	19.68	19.68	-1.40%	470
Sep 4, 2026	20.05	20.05	19.68	19.96	19.96	-0.20%	1,321
Sep 3, 2026	19.86	20.00	19.48	20.00	20.00	1.01%	328
Sep 2, 2026	19.98	20.00	19.66	19.80	19.80	-0.70%	527
Sep 1, 2026	20.15	20.15	19.80	19.94	19.94	-1.04%	840
Aug 31, 2026	19.96	20.15	19.76	20.15	20.15	1.66%	350
Aug 28, 2026	19.90	20.00	19.74	19.82	19.82	-0.60%	2,191
Aug 27, 2026	20.60	20.80	19.74	19.94	19.94	-2.25%	765
Aug 26, 2026	20.30	20.55	19.98	20.40	20.40	1.49%	1,326
Aug 25, 2026	20.40	20.45	20.05	20.10	20.10	-1.23%	567
Aug 24, 2026	20.15	20.60	20.15	20.35	20.35	0.99%	1,300
Aug 21, 2026	20.30	20.35	19.98	20.15	20.15	-0.49%	2,689
Aug 20, 2026	20.50	20.50	20.20	20.25	20.25	-0.98%	300
Aug 19, 2026	20.40	20.55	20.30	20.45	20.45	0.25%	85
Aug 18, 2026	20.35	20.55	20.25	20.40	20.40	-	749
Aug 17, 2026	21.05	21.05	20.30	20.40	20.40	-2.63%	211
Aug 14, 2026	20.70	21.30	20.65	20.95	20.95	1.70%	647
Aug 13, 2026	20.65	20.75	20.55	20.60	20.60	-	289
Aug 12, 2026	20.55	20.80	20.45	20.60	20.60	0.49%	317
Aug 11, 2026	20.65	20.70	20.40	20.50	20.50	-0.73%	2,169
Aug 10, 2026	21.65	21.75	20.40	20.65	20.65	-2.36%	792
Aug 7, 2026	20.95	21.25	20.80	21.15	21.15	1.20%	217
Aug 6, 2026	20.85	20.95	20.70	20.90	20.90	0.48%	74
Aug 5, 2026	20.85	20.85	20.60	20.80	20.80	-	466
Aug 4, 2026	20.65	20.80	20.40	20.80	20.80	0.97%	73
Aug 3, 2026	20.45	20.65	20.35	20.60	20.60	1.23%	800
Jul 31, 2026	20.35	20.45	20.10	20.35	20.35	2.26%	940
Jul 30, 2026	19.42	20.15	19.26	19.90	19.90	3.22%	2,777
Jul 29, 2026	20.95	20.95	18.72	19.28	19.28	-9.06%	13,399
Jul 28, 2026	21.25	21.50	21.20	21.20	21.20	-0.47%	294
Jul 27, 2026	21.40	21.55	21.15	21.30	21.30	0.71%	2,789
Jul 24, 2026	20.55	21.25	20.40	21.15	21.15	2.92%	268
Jul 23, 2026	20.90	20.90	20.40	20.55	20.55	-1.44%	2,143
Jul 22, 2026	20.65	21.00	20.55	20.85	20.85	0.97%	1,380
Jul 21, 2026	20.95	21.05	20.40	20.65	20.65	-0.72%	1,460
Jul 20, 2026	21.85	21.85	20.80	20.80	20.80	-5.02%	4,069
Jul 17, 2026	21.75	21.95	21.70	21.90	21.90	-	239
Jul 16, 2026	22.20	22.20	21.75	21.90	21.90	-1.13%	118
Jul 15, 2026	22.30	22.40	21.85	22.15	22.15	-0.45%	1,089
Jul 14, 2026	21.90	22.35	21.80	22.25	22.25	1.83%	197
Jul 13, 2026	21.50	22.05	21.50	21.85	21.85	0.46%	1,437