Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 189.00
-6.20 (-3.18%)
At close: Feb 11, 2026
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 153.00 | 156.40 | 152.60 | 154.80 | 154.80 | 1.04% | 969,925 |
| Dec 17, 2025 | 154.60 | 155.60 | 152.40 | 153.20 | 153.20 | 0.66% | 1,181,213 |
| Dec 16, 2025 | 150.00 | 152.40 | 150.00 | 152.20 | 152.20 | 1.06% | 735,832 |
| Dec 15, 2025 | 150.00 | 151.50 | 149.40 | 150.60 | 150.60 | 0.67% | 2,096,632 |
| Dec 12, 2025 | 149.80 | 151.03 | 148.40 | 149.60 | 149.60 | 1.08% | 938,367 |
| Dec 11, 2025 | 149.40 | 149.40 | 145.80 | 148.00 | 148.00 | 0.27% | 1,017,531 |
| Dec 10, 2025 | 149.20 | 149.40 | 147.00 | 147.60 | 147.60 | -0.94% | 285,187 |
| Dec 9, 2025 | 148.40 | 150.80 | 148.40 | 149.00 | 149.00 | 0.27% | 638,180 |
| Dec 8, 2025 | 151.20 | 151.20 | 147.20 | 148.60 | 148.60 | -1.07% | 531,762 |
| Dec 5, 2025 | 150.00 | 151.40 | 149.40 | 150.20 | 150.20 | -0.13% | 309,975 |
| Dec 4, 2025 | 146.60 | 150.80 | 146.60 | 150.40 | 150.40 | 2.73% | 446,537 |
| Dec 3, 2025 | 147.00 | 147.00 | 143.80 | 146.40 | 146.40 | -0.27% | 781,716 |
| Dec 2, 2025 | 145.80 | 146.80 | 145.00 | 146.80 | 146.80 | 0.41% | 538,962 |
| Dec 1, 2025 | 145.80 | 147.00 | 144.60 | 146.20 | 146.20 | -0.27% | 487,746 |