JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,282.40
+2.40 (0.19%)
Dec 23, 2025, 2:02 PM BST
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1,284.00 | 1,286.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.16% | 240,408 |
| Dec 19, 2025 | 1,282.00 | 1,286.00 | 1,280.00 | 1,282.00 | 1,282.00 | - | 918,377 |
| Dec 18, 2025 | 1,288.00 | 1,288.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.16% | 359,151 |
| Dec 17, 2025 | 1,280.00 | 1,284.10 | 1,280.00 | 1,284.00 | 1,284.00 | 0.47% | 1,069,713 |
| Dec 16, 2025 | 1,280.00 | 1,280.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 2,579,878 |
| Dec 15, 2025 | 1,282.00 | 1,282.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.16% | 2,219,771 |
| Dec 12, 2025 | 1,280.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,280.00 | 0.16% | 4,222,009 |
| Dec 11, 2025 | 1,278.00 | 1,280.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.16% | 1,405,308 |
| Dec 10, 2025 | 1,280.00 | 1,280.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.31% | 8,786,512 |
| Dec 9, 2025 | 1,278.00 | 1,280.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.31% | 1,080,379 |
| Dec 8, 2025 | 1,276.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 603,149 |
| Dec 5, 2025 | 1,278.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.16% | 3,011,183 |
| Dec 4, 2025 | 1,278.00 | 1,278.00 | 1,274.00 | 1,278.00 | 1,278.00 | 0.16% | 905,225 |
| Dec 3, 2025 | 1,276.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | - | 1,154,584 |
| Dec 2, 2025 | 1,276.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | 0.16% | 3,501,306 |
| Dec 1, 2025 | 1,272.00 | 1,278.00 | 1,272.00 | 1,274.00 | 1,274.00 | - | 1,483,117 |
| Nov 28, 2025 | 1,278.00 | 1,280.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.47% | 1,836,273 |
| Nov 27, 2025 | 1,280.00 | 1,282.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.31% | 864,035 |
| Nov 26, 2025 | 1,276.00 | 1,280.00 | 1,274.00 | 1,276.00 | 1,276.00 | - | 3,376,951 |
| Nov 25, 2025 | 1,282.00 | 1,282.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.31% | 5,259,854 |
| Nov 24, 2025 | 1,276.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.31% | 6,777,169 |
| Nov 21, 2025 | 1,282.00 | 1,292.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.47% | 4,264,211 |
| Nov 20, 2025 | 1,294.00 | 1,296.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.31% | 2,113,366 |
| Nov 19, 2025 | 1,294.00 | 1,296.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.31% | 2,826,652 |
| Nov 18, 2025 | 1,292.00 | 1,296.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.31% | 3,941,325 |
| Nov 17, 2025 | 1,300.00 | 1,300.00 | 1,292.00 | 1,294.00 | 1,294.00 | -0.46% | 3,173,612 |
| Nov 14, 2025 | 1,298.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.46% | 2,169,706 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.31% | 982,303 |
| Nov 12, 2025 | 1,310.00 | 1,310.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.52% | 3,091,433 |
| Nov 11, 2025 | 1,300.00 | 1,318.00 | 1,294.00 | 1,318.00 | 1,318.00 | 1.38% | 4,048,429 |
| Nov 10, 2025 | 1,300.00 | 1,304.00 | 1,280.00 | 1,300.00 | 1,300.00 | -4.27% | 11,421,700 |
| Nov 7, 2025 | 1,320.00 | 1,358.00 | 1,284.00 | 1,358.00 | 1,358.00 | 5.11% | 1,172,796 |
| Nov 6, 2025 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.97% | 1,933,063 |
| Nov 5, 2025 | 1,320.00 | 1,324.00 | 1,296.00 | 1,318.00 | 1,318.00 | 0.92% | 585,256 |
| Nov 4, 2025 | 1,318.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | - | 1,951,602 |
| Nov 3, 2025 | 1,310.00 | 1,320.00 | 1,302.00 | 1,306.00 | 1,306.00 | 0.15% | 355,618 |
| Oct 31, 2025 | 1,324.00 | 1,332.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.46% | 369,201 |
| Oct 30, 2025 | 1,326.00 | 1,326.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.46% | 289,755 |
| Oct 29, 2025 | 1,312.00 | 1,320.00 | 1,310.00 | 1,316.00 | 1,316.00 | 0.61% | 857,494 |
| Oct 28, 2025 | 1,324.00 | 1,324.00 | 1,306.00 | 1,308.00 | 1,308.00 | -0.46% | 1,265,689 |
| Oct 27, 2025 | 1,334.00 | 1,338.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.79% | 715,463 |
| Oct 24, 2025 | 1,360.00 | 1,370.00 | 1,332.00 | 1,338.00 | 1,338.00 | -2.05% | 1,270,513 |
| Oct 23, 2025 | 1,320.00 | 1,368.00 | 1,320.00 | 1,366.00 | 1,366.00 | 1.64% | 936,270 |
| Oct 22, 2025 | 1,336.00 | 1,370.00 | 1,324.00 | 1,344.00 | 1,344.00 | 0.60% | 1,872,775 |
| Oct 21, 2025 | 1,300.00 | 1,338.43 | 1,300.00 | 1,336.00 | 1,336.00 | 2.93% | 371,891 |
| Oct 20, 2025 | 1,300.00 | 1,314.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.15% | 433,743 |
| Oct 17, 2025 | 1,310.00 | 1,310.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.92% | 665,763 |
| Oct 16, 2025 | 1,292.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 1.24% | 465,435 |
| Oct 15, 2025 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.07% | 194,776 |
| Oct 14, 2025 | 1,318.00 | 1,318.00 | 1,290.00 | 1,306.00 | 1,306.00 | -0.91% | 396,166 |