Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 117.60
-1.00 (-0.84%)
Sep 8, 2025, 4:35 PM BST
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 118.60 | 120.00 | 116.40 | 117.20 | 117.20 | -1.18% | 555,134 |
| Sep 5, 2025 | 120.00 | 120.00 | 117.60 | 118.60 | 118.60 | 0.68% | 563,474 |
| Sep 4, 2025 | 118.80 | 119.00 | 117.20 | 117.80 | 117.80 | -0.51% | 840,813 |
| Sep 3, 2025 | 122.20 | 122.20 | 117.00 | 118.40 | 118.40 | -1.00% | 1,901,829 |
| Sep 2, 2025 | 125.80 | 125.80 | 119.52 | 119.60 | 119.60 | -3.70% | 1,216,980 |
| Sep 1, 2025 | 125.00 | 126.60 | 121.80 | 124.20 | 124.20 | -0.80% | 1,417,365 |
| Aug 29, 2025 | 127.80 | 127.80 | 125.20 | 125.20 | 125.20 | -2.03% | 417,368 |
| Aug 28, 2025 | 127.00 | 128.60 | 126.40 | 127.80 | 127.80 | 0.31% | 550,512 |
| Aug 27, 2025 | 127.80 | 128.60 | 126.40 | 127.40 | 127.40 | -0.31% | 663,250 |
| Aug 26, 2025 | 129.40 | 129.40 | 126.00 | 127.80 | 127.80 | -1.24% | 1,103,758 |
| Aug 22, 2025 | 128.80 | 129.42 | 126.70 | 129.40 | 129.40 | 1.89% | 523,172 |
| Aug 21, 2025 | 126.80 | 127.00 | 125.20 | 127.00 | 127.00 | 0.47% | 921,899 |
| Aug 20, 2025 | 126.80 | 127.60 | 124.60 | 126.40 | 126.40 | -0.63% | 710,169 |
| Aug 19, 2025 | 127.60 | 128.40 | 126.40 | 127.20 | 127.20 | -0.31% | 551,214 |
| Aug 18, 2025 | 126.60 | 127.80 | 126.20 | 127.60 | 127.60 | 0.79% | 729,468 |
| Aug 15, 2025 | 129.40 | 130.20 | 126.20 | 126.60 | 126.60 | -1.71% | 527,902 |
| Aug 14, 2025 | 132.00 | 132.00 | 128.60 | 128.80 | 128.80 | -0.46% | 772,789 |
| Aug 13, 2025 | 130.40 | 131.60 | 127.80 | 129.40 | 129.40 | 1.25% | 882,890 |
| Aug 12, 2025 | 122.60 | 128.20 | 122.60 | 127.80 | 127.80 | 1.91% | 978,425 |
| Aug 11, 2025 | 121.20 | 126.40 | 121.20 | 125.40 | 125.40 | 1.29% | 774,332 |
| Aug 8, 2025 | 123.20 | 124.40 | 122.20 | 123.80 | 123.80 | 0.65% | 831,652 |
| Aug 7, 2025 | 122.60 | 124.00 | 122.00 | 123.00 | 123.00 | -1.28% | 1,245,487 |
| Aug 6, 2025 | 126.00 | 126.00 | 124.00 | 124.60 | 122.50 | 0.48% | 2,577,967 |
| Aug 5, 2025 | 125.00 | 127.40 | 123.00 | 124.00 | 121.91 | -1.59% | 1,087,252 |
| Aug 4, 2025 | 128.80 | 128.80 | 125.20 | 126.00 | 123.88 | -0.16% | 1,128,590 |
| Aug 1, 2025 | 128.00 | 129.20 | 125.00 | 126.20 | 124.07 | -2.02% | 1,014,911 |
| Jul 31, 2025 | 127.60 | 131.80 | 127.60 | 128.80 | 126.63 | -1.38% | 809,199 |
| Jul 30, 2025 | 131.80 | 132.20 | 128.20 | 130.60 | 128.40 | 0.93% | 999,807 |
| Jul 29, 2025 | 130.60 | 131.60 | 128.60 | 129.40 | 127.22 | -0.92% | 1,217,356 |
| Jul 28, 2025 | 133.40 | 136.40 | 129.80 | 130.60 | 128.40 | -0.91% | 1,539,483 |
| Jul 25, 2025 | 137.00 | 143.80 | 121.20 | 131.80 | 129.58 | -2.51% | 6,358,195 |
| Jul 24, 2025 | 129.80 | 136.00 | 129.80 | 135.20 | 132.92 | 2.11% | 1,381,952 |
| Jul 23, 2025 | 133.00 | 133.40 | 131.00 | 132.40 | 130.17 | 0.91% | 850,892 |
| Jul 22, 2025 | 135.60 | 135.60 | 128.43 | 131.20 | 128.99 | -1.06% | 1,004,250 |
| Jul 21, 2025 | 131.60 | 133.50 | 130.80 | 132.60 | 130.37 | 0.91% | 1,017,862 |
| Jul 18, 2025 | 129.00 | 131.60 | 128.00 | 131.40 | 129.19 | 2.02% | 2,445,485 |
| Jul 17, 2025 | 125.80 | 128.80 | 124.40 | 128.80 | 126.63 | 2.71% | 1,526,243 |
| Jul 16, 2025 | 124.60 | 126.20 | 123.40 | 125.40 | 123.29 | 1.13% | 2,148,861 |
| Jul 15, 2025 | 123.80 | 124.60 | 123.00 | 124.00 | 121.91 | - | 1,174,333 |
| Jul 14, 2025 | 123.20 | 125.60 | 123.20 | 124.00 | 121.91 | -0.16% | 1,439,956 |
| Jul 11, 2025 | 121.60 | 124.20 | 119.20 | 124.20 | 122.09 | 3.50% | 1,886,580 |
| Jul 10, 2025 | 112.20 | 123.00 | 112.20 | 120.00 | 117.97 | 10.70% | 4,119,691 |
| Jul 9, 2025 | 107.60 | 109.80 | 107.20 | 108.40 | 106.56 | 0.93% | 984,859 |
| Jul 8, 2025 | 103.40 | 107.40 | 103.40 | 107.40 | 105.58 | 3.87% | 967,013 |
| Jul 7, 2025 | 104.00 | 105.00 | 101.60 | 103.40 | 101.65 | 1.57% | 685,668 |
| Jul 4, 2025 | 103.00 | 103.00 | 101.20 | 101.80 | 100.07 | -1.17% | 432,600 |
| Jul 3, 2025 | 102.00 | 103.60 | 100.80 | 103.00 | 101.25 | 2.18% | 664,992 |
| Jul 2, 2025 | 101.80 | 102.60 | 100.40 | 100.80 | 99.09 | -0.79% | 857,454 |
| Jul 1, 2025 | 101.00 | 101.60 | 99.00 | 101.60 | 99.88 | 1.60% | 986,455 |
| Jun 30, 2025 | 99.00 | 101.60 | 99.00 | 100.00 | 98.30 | -0.79% | 1,300,340 |