JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 1,318.00
-1.00 (-0.08%)
Jun 15, 2026, 5:15 PM GMT
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,318.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 1,783,071 |
| Jun 12, 2026 | 1,320.00 | 1,321.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.15% | 1,245,599 |
| Jun 11, 2026 | 1,318.00 | 1,321.00 | 1,318.00 | 1,321.00 | 1,321.00 | 0.23% | 2,212,929 |
| Jun 10, 2026 | 1,320.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 71,878 |
| Jun 9, 2026 | 1,320.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 370,004 |
| Jun 8, 2026 | 1,338.00 | 1,338.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.15% | 67,580 |
| Jun 5, 2026 | 1,320.00 | 1,321.00 | 1,318.00 | 1,321.00 | 1,321.00 | 0.08% | 73,529 |
| Jun 4, 2026 | 1,317.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.15% | 102,085 |
| Jun 3, 2026 | 1,317.00 | 1,319.00 | 1,317.00 | 1,318.00 | 1,318.00 | 0.08% | 874,635 |
| Jun 2, 2026 | 1,317.00 | 1,320.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.08% | 1,060,953 |
| Jun 1, 2026 | 1,318.00 | 1,319.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.15% | 732,694 |
| May 29, 2026 | 1,318.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,318.00 | 0.15% | 319,601 |
| May 28, 2026 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.08% | 393,178 |
| May 27, 2026 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.08% | 116,440 |
| May 26, 2026 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.15% | 156,129 |
| 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 |