Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 191.20
+3.80 (2.03%)
Mar 4, 2026, 4:59 PM GMT
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 199.00 | 199.00 | 184.60 | 187.40 | 187.40 | -3.60% | 2,815,588 |
| Mar 2, 2026 | 184.80 | 199.00 | 181.20 | 194.40 | 194.40 | 3.40% | 4,210,397 |
| Feb 27, 2026 | 194.00 | 200.00 | 184.20 | 188.00 | 188.00 | -3.39% | 3,029,060 |
| Feb 26, 2026 | 197.60 | 214.50 | 194.60 | 194.60 | 194.60 | 3.51% | 5,603,625 |
| Feb 25, 2026 | 182.00 | 189.20 | 182.00 | 188.00 | 188.00 | 2.17% | 1,353,386 |
| Feb 24, 2026 | 186.00 | 186.80 | 182.60 | 184.00 | 184.00 | -0.22% | 1,003,906 |
| Feb 23, 2026 | 184.40 | 189.00 | 182.37 | 184.40 | 184.40 | -2.43% | 814,437 |
| Feb 20, 2026 | 188.40 | 189.60 | 185.60 | 189.00 | 189.00 | 1.39% | 761,180 |
| Feb 19, 2026 | 187.80 | 189.00 | 185.99 | 186.40 | 186.40 | -0.43% | 1,394,155 |
| Feb 18, 2026 | 188.00 | 188.60 | 186.20 | 187.20 | 187.20 | -0.53% | 663,560 |
| Feb 17, 2026 | 189.80 | 189.80 | 182.00 | 188.20 | 188.20 | 1.51% | 819,021 |
| Feb 16, 2026 | 190.00 | 191.60 | 185.20 | 185.40 | 185.40 | -1.49% | 1,005,734 |
| Feb 13, 2026 | 187.20 | 190.00 | 186.20 | 188.20 | 188.20 | 0.75% | 784,033 |
| Feb 12, 2026 | 193.40 | 194.20 | 185.60 | 186.80 | 186.80 | -1.16% | 933,041 |
| Feb 11, 2026 | 197.60 | 197.80 | 188.54 | 189.00 | 189.00 | -3.18% | 854,988 |
| Feb 10, 2026 | 194.00 | 197.02 | 193.80 | 195.20 | 195.20 | 0.51% | 660,209 |
| Feb 9, 2026 | 190.60 | 195.20 | 189.78 | 194.20 | 194.20 | 2.21% | 606,609 |
| Feb 6, 2026 | 186.00 | 192.80 | 184.80 | 190.00 | 190.00 | 1.06% | 3,325,305 |
| Feb 5, 2026 | 186.60 | 190.60 | 186.60 | 188.00 | 188.00 | -1.57% | 849,808 |
| Feb 4, 2026 | 192.00 | 193.40 | 189.40 | 191.00 | 191.00 | -1.24% | 1,553,942 |
| Feb 3, 2026 | 193.80 | 196.00 | 193.00 | 193.40 | 193.40 | -0.31% | 796,508 |
| Feb 2, 2026 | 188.20 | 194.00 | 186.00 | 194.00 | 194.00 | 3.41% | 2,926,027 |
| Jan 30, 2026 | 188.20 | 189.78 | 185.80 | 187.60 | 187.60 | -0.74% | 12,538,180 |
| Jan 29, 2026 | 190.60 | 193.00 | 188.40 | 189.00 | 189.00 | -0.11% | 764,819 |
| Jan 28, 2026 | 188.00 | 191.40 | 187.20 | 189.20 | 189.20 | 0.42% | 1,782,786 |
| Jan 27, 2026 | 188.80 | 188.80 | 185.80 | 188.40 | 188.40 | 0.64% | 821,716 |
| Jan 26, 2026 | 190.00 | 190.40 | 187.00 | 187.20 | 187.20 | -1.06% | 2,693,003 |
| Jan 23, 2026 | 189.80 | 189.80 | 186.48 | 189.20 | 189.20 | 0.85% | 651,971 |
| Jan 22, 2026 | 185.00 | 188.80 | 184.60 | 187.60 | 187.60 | 2.51% | 1,167,321 |
| Jan 21, 2026 | 179.20 | 184.00 | 179.20 | 183.00 | 183.00 | 0.44% | 881,449 |
| Jan 20, 2026 | 181.00 | 184.40 | 181.00 | 182.20 | 182.20 | -1.41% | 666,883 |
| Jan 19, 2026 | 185.00 | 186.00 | 181.20 | 184.80 | 184.80 | -0.86% | 1,168,502 |
| Jan 16, 2026 | 185.00 | 188.40 | 183.80 | 186.40 | 186.40 | 1.08% | 904,092 |
| Jan 15, 2026 | 177.00 | 184.40 | 176.31 | 184.40 | 184.40 | 4.42% | 1,319,592 |
| Jan 14, 2026 | 172.00 | 176.60 | 170.60 | 176.60 | 176.60 | 3.88% | 860,315 |
| Jan 13, 2026 | 172.60 | 174.60 | 169.00 | 170.00 | 170.00 | -1.51% | 753,457 |
| Jan 12, 2026 | 172.60 | 175.60 | 171.00 | 172.60 | 172.60 | -0.12% | 1,189,884 |
| Jan 9, 2026 | 171.20 | 173.00 | 169.40 | 172.80 | 172.80 | 0.93% | 760,861 |
| Jan 8, 2026 | 172.00 | 173.00 | 170.00 | 171.20 | 171.20 | -0.12% | 744,897 |
| Jan 7, 2026 | 169.40 | 174.20 | 168.80 | 171.40 | 171.40 | -1.15% | 1,115,963 |
| Jan 6, 2026 | 159.20 | 173.40 | 159.20 | 173.40 | 173.40 | 7.04% | 1,119,071 |
| Jan 5, 2026 | 161.00 | 163.00 | 159.40 | 162.00 | 162.00 | 1.63% | 1,513,152 |
| Jan 2, 2026 | 159.80 | 160.00 | 155.80 | 159.40 | 159.40 | 0.50% | 683,165 |
| Dec 31, 2025 | 159.80 | 159.80 | 157.45 | 158.60 | 158.60 | - | 327,166 |
| Dec 30, 2025 | 157.40 | 159.60 | 157.00 | 158.60 | 158.60 | 0.76% | 494,495 |
| Dec 29, 2025 | 156.20 | 159.20 | 156.20 | 157.40 | 157.40 | -1.01% | 414,828 |
| Dec 24, 2025 | 158.60 | 160.00 | 158.40 | 159.00 | 159.00 | 0.25% | 288,753 |
| Dec 23, 2025 | 156.80 | 158.60 | 155.20 | 158.60 | 158.60 | 1.15% | 512,450 |
| Dec 22, 2025 | 155.00 | 156.80 | 154.40 | 156.80 | 156.80 | 1.42% | 446,666 |
| Dec 19, 2025 | 155.00 | 156.37 | 154.20 | 154.60 | 154.60 | -0.13% | 1,821,199 |