BST:JCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	21.65	21.75	21.60	21.75	21.75	0.46%	253
Jul 9, 2026	21.55	21.80	21.50	21.65	21.65	0.46%	132
Jul 8, 2026	22.00	22.00	21.40	21.55	21.55	-2.27%	26
Jul 7, 2026	22.55	22.65	21.95	22.05	22.05	-2.43%	144
Jul 6, 2026	22.35	22.70	22.35	22.60	22.60	1.12%	148
Jul 3, 2026	22.20	22.65	22.15	22.35	22.35	1.13%	941
Jul 2, 2026	21.95	22.20	21.90	22.10	22.10	0.91%	1,227
Jul 1, 2026	22.00	22.15	21.80	21.90	21.90	-0.23%	180
Jun 30, 2026	22.45	22.45	21.95	21.95	21.95	-2.01%	430
Jun 29, 2026	22.45	22.50	22.25	22.40	22.40	0.22%	146
Jun 26, 2026	22.10	22.45	22.05	22.35	22.35	0.68%	327
Jun 25, 2026	22.50	22.55	22.20	22.20	22.20	-0.67%	1,143
Jun 24, 2026	22.70	22.70	22.30	22.35	22.35	-1.32%	17
Jun 23, 2026	22.20	22.85	21.95	22.65	22.65	1.34%	103
Jun 22, 2026	22.30	22.40	22.15	22.35	22.35	0.45%	227