Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 149.40
+0.80 (0.54%)
Oct 24, 2025, 4:35 PM BST
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 149.80 | 150.20 | 148.60 | 149.40 | 149.40 | - | 810,386 |
| Oct 23, 2025 | 148.00 | 149.40 | 146.40 | 149.40 | 149.40 | 0.95% | 558,648 |
| Oct 22, 2025 | 144.60 | 148.20 | 144.00 | 148.00 | 148.00 | 2.07% | 1,749,851 |
| Oct 21, 2025 | 146.40 | 146.80 | 142.76 | 145.00 | 145.00 | -0.96% | 775,264 |
| Oct 20, 2025 | 144.80 | 147.60 | 144.00 | 146.40 | 146.40 | 1.81% | 583,577 |
| Oct 17, 2025 | 142.60 | 145.60 | 142.00 | 143.80 | 143.80 | -1.24% | 3,059,106 |
| Oct 16, 2025 | 146.80 | 147.80 | 144.00 | 145.60 | 145.60 | -1.49% | 776,484 |
| Oct 15, 2025 | 153.20 | 155.45 | 142.18 | 147.80 | 147.80 | -2.25% | 2,617,401 |
| Oct 14, 2025 | 148.40 | 152.40 | 148.00 | 151.20 | 151.20 | 0.80% | 2,250,521 |
| Oct 13, 2025 | 148.60 | 151.00 | 148.20 | 150.00 | 150.00 | 0.94% | 879,163 |
| Oct 10, 2025 | 148.80 | 152.80 | 148.00 | 148.60 | 148.60 | -0.13% | 2,580,605 |
| Oct 9, 2025 | 149.93 | 150.80 | 148.40 | 148.80 | 148.80 | -0.27% | 671,273 |
| Oct 8, 2025 | 147.00 | 149.20 | 147.00 | 149.20 | 149.20 | 0.81% | 678,997 |
| Oct 7, 2025 | 148.80 | 149.20 | 146.60 | 148.00 | 148.00 | -0.54% | 652,373 |
| Oct 6, 2025 | 152.80 | 152.80 | 147.35 | 148.80 | 148.80 | -1.20% | 1,230,919 |
| Oct 3, 2025 | 149.00 | 152.20 | 145.61 | 150.60 | 150.60 | 1.48% | 2,496,851 |
| Oct 2, 2025 | 149.00 | 149.00 | 146.00 | 148.40 | 148.40 | 0.27% | 674,328 |
| Oct 1, 2025 | 142.60 | 148.80 | 142.20 | 148.00 | 148.00 | 2.78% | 1,256,189 |
| Sep 30, 2025 | 144.00 | 144.84 | 141.00 | 144.00 | 144.00 | 1.55% | 873,246 |
| Sep 29, 2025 | 141.80 | 143.40 | 139.60 | 141.80 | 141.80 | 1.29% | 1,164,501 |
| Sep 26, 2025 | 141.20 | 141.60 | 140.00 | 140.00 | 140.00 | - | 691,678 |
| Sep 25, 2025 | 139.20 | 141.20 | 139.20 | 140.00 | 140.00 | -0.71% | 698,210 |
| Sep 24, 2025 | 140.40 | 141.00 | 138.00 | 141.00 | 141.00 | 0.28% | 1,106,749 |
| Sep 23, 2025 | 140.80 | 142.10 | 139.40 | 140.60 | 140.60 | -0.28% | 1,081,884 |
| Sep 22, 2025 | 141.20 | 142.40 | 139.00 | 141.00 | 141.00 | -0.28% | 1,253,611 |
| Sep 19, 2025 | 141.40 | 142.40 | 138.60 | 141.40 | 141.40 | 1.00% | 5,709,445 |
| Sep 18, 2025 | 128.00 | 144.14 | 127.40 | 140.00 | 140.00 | 12.00% | 5,486,333 |
| Sep 17, 2025 | 124.20 | 125.39 | 123.40 | 125.00 | 125.00 | 0.81% | 605,739 |
| Sep 16, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 1,278,029 |
| Sep 15, 2025 | 121.20 | 125.20 | 121.00 | 124.00 | 124.00 | 2.14% | 1,282,007 |
| Sep 12, 2025 | 118.80 | 121.60 | 118.80 | 121.40 | 121.40 | 1.34% | 1,795,236 |
| Sep 11, 2025 | 117.60 | 121.00 | 116.80 | 119.80 | 119.80 | 2.74% | 688,792 |
| Sep 10, 2025 | 116.00 | 116.80 | 113.40 | 116.60 | 116.60 | 0.87% | 4,075,245 |
| Sep 9, 2025 | 117.80 | 118.80 | 114.60 | 115.60 | 115.60 | -1.70% | 797,778 |
| Sep 8, 2025 | 118.60 | 120.00 | 116.40 | 117.60 | 117.60 | -0.84% | 1,327,041 |
| Sep 5, 2025 | 120.00 | 120.00 | 117.60 | 118.60 | 118.60 | 0.68% | 563,557 |
| 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 |