BST:JCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	22.20	22.40	22.10	22.25	22.25	-0.22%	926
Jun 18, 2026	22.40	22.55	22.20	22.30	22.30	1.59%	552
Jun 17, 2026	22.40	22.45	21.95	21.95	21.95	-1.57%	805
Jun 16, 2026	22.95	23.00	22.30	22.30	22.30	-2.83%	267
Jun 15, 2026	23.05	23.35	22.95	22.95	22.95	0.88%	452
Jun 12, 2026	22.75	22.85	22.60	22.75	22.75	-0.44%	53
Jun 11, 2026	22.05	22.85	22.05	22.85	22.85	2.47%	3
Jun 10, 2026	22.00	22.40	21.90	22.30	22.30	0.90%	641
Jun 9, 2026	21.70	22.45	21.70	22.10	22.10	1.38%	576
Jun 8, 2026	21.75	22.05	21.70	21.80	21.80	-0.23%	29
Jun 5, 2026	22.15	22.35	21.80	21.85	21.85	-1.58%	172
Jun 4, 2026	21.95	22.25	21.95	22.20	22.20	1.14%	369
Jun 3, 2026	21.95	22.20	21.90	21.95	21.95	-	91
Jun 2, 2026	22.05	22.15	21.85	21.95	21.95	-0.68%	-
Jun 1, 2026	22.20	22.35	21.90	22.10	22.10	-0.23%	-