JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,302.00
+2.00 (0.15%)
At close: Mar 18, 2026
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,306.00 | 1,306.00 | 1,300.00 | 1,303.41 | - | 0.26% | 3,644 |
| Mar 17, 2026 | 1,300.00 | 1,302.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 480,990 |
| Mar 16, 2026 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.15% | 1,738,956 |
| Mar 13, 2026 | 1,298.00 | 1,300.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.15% | 61,863 |
| Mar 12, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 529,468 |
| Mar 11, 2026 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.31% | 3,683,821 |
| Mar 10, 2026 | 1,306.00 | 1,306.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 133,553 |
| Mar 9, 2026 | 1,296.00 | 1,300.00 | 1,294.00 | 1,296.00 | 1,296.00 | -0.15% | 540,215 |
| Mar 6, 2026 | 1,304.00 | 1,304.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 142,316 |
| Mar 5, 2026 | 1,302.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 808,113 |
| Mar 4, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.15% | 293,313 |
| Mar 3, 2026 | 1,300.00 | 1,304.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.31% | 1,027,122 |
| Mar 2, 2026 | 1,306.00 | 1,306.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 1,922,425 |
| Feb 27, 2026 | 1,306.00 | 1,306.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.31% | 635,355 |
| Feb 26, 2026 | 1,304.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.62% | 246,417 |
| Feb 25, 2026 | 1,298.00 | 1,302.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.15% | 370,986 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 531,789 |
| Feb 23, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.15% | 3,488,594 |
| Feb 20, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.15% | 380,538 |
| Feb 19, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,298.00 | 1,298.00 | - | 454,149 |
| Feb 18, 2026 | 1,296.00 | 1,298.00 | 1,296.00 | 1,298.00 | 1,298.00 | - | 106,559 |
| Feb 17, 2026 | 1,306.00 | 1,306.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.15% | 234,755 |
| Feb 16, 2026 | 1,292.00 | 1,296.00 | 1,292.00 | 1,296.00 | 1,296.00 | 0.31% | 318,036 |
| Feb 13, 2026 | 1,294.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 704,669 |
| Feb 12, 2026 | 1,298.00 | 1,298.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 2,492,338 |
| Feb 11, 2026 | 1,298.00 | 1,298.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 234,788 |
| Feb 10, 2026 | 1,300.00 | 1,300.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 94,989 |
| Feb 9, 2026 | 1,292.00 | 1,298.00 | 1,292.00 | 1,294.00 | 1,294.00 | 0.15% | 260,490 |
| Feb 6, 2026 | 1,292.00 | 1,294.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 412,485 |
| Feb 5, 2026 | 1,294.00 | 1,294.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 930,885 |
| Feb 4, 2026 | 1,292.00 | 1,296.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.15% | 2,212,854 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,292.00 | 1,294.00 | 1,294.00 | 0.15% | 1,064,963 |
| Feb 2, 2026 | 1,294.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 473,221 |
| Jan 30, 2026 | 1,294.00 | 1,296.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.31% | 398,528 |
| Jan 29, 2026 | 1,292.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 344,973 |
| Jan 28, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.46% | 3,051,409 |
| Jan 27, 2026 | 1,292.00 | 1,296.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.47% | 1,445,967 |
| Jan 26, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 94,827 |
| Jan 23, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.46% | 369,518 |
| Jan 22, 2026 | 1,294.00 | 1,296.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.31% | 2,994,495 |
| Jan 21, 2026 | 1,290.00 | 1,294.00 | 1,289.80 | 1,292.00 | 1,292.00 | 0.31% | 2,421,197 |
| Jan 20, 2026 | 1,290.00 | 1,292.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.16% | 2,080,751 |
| Jan 19, 2026 | 1,290.00 | 1,292.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.15% | 721,275 |
| Jan 16, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | - | 2,740,751 |
| Jan 15, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.16% | 879,677 |
| Jan 14, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 554,706 |
| Jan 13, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.15% | 3,482,385 |
| Jan 12, 2026 | 1,292.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | - | 529,534 |
| Jan 9, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.15% | 693,891 |
| Jan 8, 2026 | 1,292.00 | 1,294.00 | 1,286.00 | 1,294.00 | 1,294.00 | 0.31% | 1,075,933 |