JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,318.00
0.00 (0.00%)
May 22, 2026, 4:40 PM GMT
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,318.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,318.00 | - | 112,367 |
| May 21, 2026 | 1,318.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,318.00 | - | 444,082 |
| May 20, 2026 | 1,315.00 | 1,319.00 | 1,314.00 | 1,318.00 | 1,318.00 | 0.23% | 227,025 |
| May 19, 2026 | 1,316.00 | 1,317.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 439,078 |
| May 18, 2026 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.08% | 9,074,597 |
| May 15, 2026 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 425,653 |
| May 14, 2026 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,314.00 | 0.08% | 876,036 |
| May 13, 2026 | 1,314.00 | 1,315.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | 179,558 |
| May 12, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.08% | 938,787 |
| May 11, 2026 | 1,316.00 | 1,316.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.08% | 362,420 |
| May 8, 2026 | 1,313.00 | 1,315.11 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 290,664 |
| May 7, 2026 | 1,315.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 376,249 |
| May 6, 2026 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.08% | 2,212,843 |
| May 5, 2026 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 204,354 |
| May 1, 2026 | 1,313.00 | 1,315.00 | 1,312.00 | 1,314.00 | 1,314.00 | 0.15% | 494,212 |
| Apr 30, 2026 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,312.00 | - | 1,991,100 |
| Apr 29, 2026 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.08% | 111,058 |
| Apr 28, 2026 | 1,313.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,313.00 | - | 331,822 |
| Apr 27, 2026 | 1,311.00 | 1,314.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.23% | 363,517 |
| Apr 24, 2026 | 1,313.00 | 1,314.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | 2,071,621 |
| Apr 23, 2026 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,314.00 | - | 254,156 |
| Apr 22, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 1,436,748 |
| Apr 21, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 143,258 |
| Apr 20, 2026 | 1,312.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,314.00 | - | 593,888 |
| Apr 17, 2026 | 1,314.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 182,761 |
| Apr 16, 2026 | 1,312.00 | 1,314.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.15% | 1,558,107 |
| Apr 15, 2026 | 1,312.00 | 1,312.00 | 1,309.00 | 1,312.00 | 1,312.00 | - | 485,526 |
| Apr 14, 2026 | 1,311.00 | 1,312.00 | 1,308.00 | 1,312.00 | 1,312.00 | - | 431,489 |
| Apr 13, 2026 | 1,310.00 | 1,312.00 | 1,305.00 | 1,312.00 | 1,312.00 | - | 297,549 |
| Apr 10, 2026 | 1,310.00 | 1,312.00 | 1,308.00 | 1,312.00 | 1,312.00 | -0.08% | 751,996 |
| Apr 9, 2026 | 1,312.00 | 1,315.00 | 1,308.00 | 1,313.00 | 1,313.00 | -0.08% | 624,004 |
| Apr 8, 2026 | 1,308.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 0.61% | 1,218,974 |
| Apr 7, 2026 | 1,308.00 | 1,308.00 | 1,304.00 | 1,306.00 | 1,306.00 | 0.15% | 294,294 |
| Apr 2, 2026 | 1,302.00 | 1,308.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 2,086,883 |
| Apr 1, 2026 | 1,302.00 | 1,304.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.31% | 453,217 |
| Mar 31, 2026 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 906,773 |
| Mar 30, 2026 | 1,304.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,119,602 |
| Mar 27, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 836,894 |
| Mar 26, 2026 | 1,300.00 | 1,306.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.15% | 485,672 |
| Mar 25, 2026 | 1,298.00 | 1,304.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.46% | 590,888 |
| Mar 24, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 769,000 |
| Mar 23, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 687,098 |
| Mar 20, 2026 | 1,304.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.31% | 844,703 |
| Mar 19, 2026 | 1,298.00 | 1,304.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.15% | 243,227 |
| Mar 18, 2026 | 1,306.00 | 1,306.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.15% | 265,109 |
| Mar 17, 2026 | 1,300.00 | 1,302.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 2,039,360 |
| 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 |