JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,300.00
+2.00 (0.15%)
At close: Feb 25, 2026
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,290.00 | 1,294.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.15% | 4,821,556 |
| Jan 6, 2026 | 1,300.00 | 1,300.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.15% | 2,985,462 |
| Jan 5, 2026 | 1,300.00 | 1,300.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.31% | 714,460 |
| Jan 2, 2026 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.47% | 194,312 |
| Dec 31, 2025 | 1,286.00 | 1,286.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.16% | 141,787 |
| Dec 30, 2025 | 1,284.00 | 1,288.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.16% | 134,250 |
| Dec 29, 2025 | 1,282.00 | 1,288.00 | 1,282.00 | 1,288.00 | 1,288.00 | 0.47% | 183,451 |
| Dec 24, 2025 | 1,286.00 | 1,286.00 | 1,282.00 | 1,282.00 | 1,282.00 | - | 114,486 |
| Dec 23, 2025 | 1,282.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.16% | 658,086 |
| 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 |