JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,298.00
+12.00 (0.93%)
Sep 29, 2025, 5:15 PM BST
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,300.00 | 1,300.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.16% | 109,379 |
| Sep 26, 2025 | 1,284.00 | 1,300.00 | 1,280.00 | 1,286.00 | 1,286.00 | 1.10% | 394,663 |
| Sep 25, 2025 | 1,280.00 | 1,288.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.40% | 2,409,753 |
| Sep 24, 2025 | 1,306.00 | 1,306.00 | 1,272.00 | 1,290.00 | 1,285.00 | 0.78% | 758,881 |
| Sep 23, 2025 | 1,300.00 | 1,308.00 | 1,280.00 | 1,280.00 | 1,275.04 | -1.69% | 902,220 |
| Sep 22, 2025 | 1,320.00 | 1,336.00 | 1,296.00 | 1,302.00 | 1,296.95 | -1.81% | 354,796 |
| Sep 19, 2025 | 1,360.00 | 1,360.00 | 1,316.00 | 1,326.00 | 1,320.86 | -1.19% | 1,147,415 |
| Sep 18, 2025 | 1,324.00 | 1,376.00 | 1,324.00 | 1,342.00 | 1,336.80 | 1.21% | 1,965,825 |
| Sep 17, 2025 | 1,342.00 | 1,370.00 | 1,326.00 | 1,326.00 | 1,320.86 | -1.34% | 3,167,482 |
| Sep 16, 2025 | 1,346.00 | 1,370.00 | 1,324.00 | 1,344.00 | 1,338.79 | 1.05% | 1,944,754 |
| Sep 15, 2025 | 1,360.00 | 1,385.16 | 1,320.00 | 1,330.00 | 1,324.84 | -2.21% | 629,836 |
| Sep 12, 2025 | 1,180.00 | 1,360.00 | 1,152.00 | 1,360.00 | 1,354.73 | 15.84% | 3,434,848 |
| Sep 11, 2025 | 1,170.00 | 1,178.00 | 1,160.00 | 1,174.00 | 1,169.45 | 0.51% | 378,742 |
| Sep 10, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,168.00 | 1,163.47 | -0.17% | 229,368 |
| Sep 9, 2025 | 1,188.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,165.47 | -0.68% | 156,084 |
| Sep 8, 2025 | 1,168.00 | 1,184.00 | 1,150.00 | 1,178.00 | 1,173.43 | 0.86% | 668,368 |
| Sep 5, 2025 | 1,150.00 | 1,186.00 | 1,150.00 | 1,168.00 | 1,163.47 | 0.86% | 486,758 |
| Sep 4, 2025 | 1,142.00 | 1,172.00 | 1,142.00 | 1,158.00 | 1,153.51 | -0.52% | 1,213,259 |
| Sep 3, 2025 | 1,158.00 | 1,172.00 | 1,138.00 | 1,164.00 | 1,159.49 | 1.04% | 1,632,667 |
| Sep 2, 2025 | 1,168.00 | 1,184.00 | 1,134.00 | 1,152.00 | 1,147.53 | -1.87% | 888,281 |
| Sep 1, 2025 | 1,158.00 | 1,174.00 | 1,142.00 | 1,174.00 | 1,169.45 | 1.73% | 1,267,926 |
| Aug 29, 2025 | 984.00 | 1,160.00 | 960.00 | 1,154.00 | 1,149.49 | 17.76% | 4,055,468 |
| Aug 28, 2025 | 950.00 | 985.00 | 950.00 | 980.00 | 976.17 | 2.62% | 695,926 |
| Aug 27, 2025 | 921.00 | 970.00 | 921.00 | 955.00 | 951.27 | 1.81% | 377,567 |
| Aug 26, 2025 | 950.00 | 953.00 | 936.00 | 938.00 | 934.33 | -1.16% | 560,468 |
| Aug 22, 2025 | 930.00 | 954.00 | 929.00 | 949.00 | 945.29 | 1.06% | 223,984 |
| Aug 21, 2025 | 926.00 | 948.00 | 926.00 | 939.00 | 935.33 | 0.97% | 370,273 |
| Aug 20, 2025 | 930.00 | 930.00 | 914.00 | 930.00 | 926.37 | 0.54% | 191,990 |
| Aug 19, 2025 | 913.00 | 927.00 | 913.00 | 925.00 | 921.39 | 0.87% | 210,563 |
| Aug 18, 2025 | 919.00 | 927.00 | 909.00 | 917.00 | 913.42 | 0.22% | 204,955 |
| Aug 15, 2025 | 903.00 | 916.00 | 903.00 | 915.00 | 911.42 | 1.22% | 360,531 |
| Aug 14, 2025 | 903.52 | 909.00 | 887.00 | 904.00 | 900.47 | 0.78% | 271,202 |
| Aug 13, 2025 | 880.00 | 912.00 | 880.00 | 897.00 | 893.49 | -0.88% | 393,441 |
| Aug 12, 2025 | 935.00 | 935.00 | 905.00 | 905.00 | 901.46 | -1.52% | 917,513 |
| Aug 11, 2025 | 915.80 | 924.00 | 906.00 | 919.00 | 915.41 | - | 253,340 |
| Aug 8, 2025 | 904.00 | 922.00 | 904.00 | 919.00 | 915.41 | 1.21% | 313,663 |
| Aug 7, 2025 | 900.00 | 915.00 | 897.00 | 908.00 | 904.45 | -0.44% | 416,014 |
| Aug 6, 2025 | 925.00 | 930.00 | 908.00 | 912.00 | 908.44 | -1.30% | 608,673 |
| Aug 5, 2025 | 950.00 | 953.50 | 913.00 | 924.00 | 920.39 | -2.63% | 2,272,013 |
| Aug 4, 2025 | 900.00 | 950.00 | 900.00 | 949.00 | 945.29 | 1.50% | 964,703 |
| Aug 1, 2025 | 917.00 | 942.00 | 917.00 | 935.00 | 931.35 | -0.43% | 636,992 |
| Jul 31, 2025 | 860.00 | 957.00 | 860.00 | 939.00 | 935.33 | 14.23% | 1,736,953 |
| Jul 30, 2025 | 795.00 | 826.00 | 795.00 | 822.00 | 818.79 | 3.01% | 2,025,143 |
| Jul 29, 2025 | 834.00 | 834.00 | 798.00 | 798.00 | 794.88 | -2.21% | 355,965 |
| Jul 28, 2025 | 813.00 | 838.50 | 813.00 | 816.00 | 812.81 | -1.09% | 341,861 |
| Jul 25, 2025 | 869.00 | 869.00 | 816.00 | 825.00 | 821.78 | -4.95% | 1,292,649 |
| Jul 24, 2025 | 857.00 | 868.00 | 854.00 | 868.00 | 864.61 | 2.00% | 465,202 |
| Jul 23, 2025 | 839.00 | 856.00 | 839.00 | 851.00 | 847.67 | 1.79% | 565,374 |
| Jul 22, 2025 | 852.00 | 853.00 | 829.00 | 836.00 | 832.73 | -2.11% | 634,092 |
| Jul 21, 2025 | 852.00 | 856.00 | 845.00 | 854.00 | 850.66 | 0.35% | 232,999 |