Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 126.20
-2.60 (-2.02%)
Aug 1, 2025, 4:35 PM BST
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.00 | 129.20 | 125.00 | 126.20 | 126.20 | -2.02% | 1,014,911 |
| Jul 31, 2025 | 127.60 | 131.80 | 127.60 | 128.80 | 128.80 | -1.38% | 809,199 |
| Jul 30, 2025 | 131.80 | 132.20 | 128.20 | 130.60 | 130.60 | 0.93% | 999,807 |
| Jul 29, 2025 | 130.60 | 131.60 | 128.60 | 129.40 | 129.40 | -0.92% | 1,217,356 |
| Jul 28, 2025 | 133.40 | 136.40 | 129.80 | 130.60 | 130.60 | -0.91% | 1,539,483 |
| Jul 25, 2025 | 137.00 | 143.80 | 121.20 | 131.80 | 131.80 | -2.51% | 6,358,195 |
| Jul 24, 2025 | 129.80 | 136.00 | 129.80 | 135.20 | 135.20 | 2.11% | 1,381,952 |
| Jul 23, 2025 | 133.00 | 133.40 | 131.00 | 132.40 | 132.40 | 0.91% | 850,892 |
| Jul 22, 2025 | 135.60 | 135.60 | 128.43 | 131.20 | 131.20 | -1.06% | 1,004,250 |
| Jul 21, 2025 | 131.60 | 133.50 | 130.80 | 132.60 | 132.60 | 0.91% | 1,017,862 |
| Jul 18, 2025 | 129.00 | 131.60 | 128.00 | 131.40 | 131.40 | 2.02% | 2,445,485 |
| Jul 17, 2025 | 125.80 | 128.80 | 124.40 | 128.80 | 128.80 | 2.71% | 1,526,243 |
| Jul 16, 2025 | 124.60 | 126.20 | 123.40 | 125.40 | 125.40 | 1.13% | 2,148,861 |
| Jul 15, 2025 | 123.80 | 124.60 | 123.00 | 124.00 | 124.00 | - | 1,174,333 |
| Jul 14, 2025 | 123.20 | 125.60 | 123.20 | 124.00 | 124.00 | -0.16% | 1,439,956 |
| Jul 11, 2025 | 121.60 | 124.20 | 119.20 | 124.20 | 124.20 | 3.50% | 1,886,580 |
| Jul 10, 2025 | 112.20 | 123.00 | 112.20 | 120.00 | 120.00 | 10.70% | 4,119,691 |
| Jul 9, 2025 | 107.60 | 109.80 | 107.20 | 108.40 | 108.40 | 0.93% | 984,859 |
| Jul 8, 2025 | 103.40 | 107.40 | 103.40 | 107.40 | 107.40 | 3.87% | 967,013 |
| Jul 7, 2025 | 104.00 | 105.00 | 101.60 | 103.40 | 103.40 | 1.57% | 685,668 |
| Jul 4, 2025 | 103.00 | 103.00 | 101.20 | 101.80 | 101.80 | -1.17% | 432,600 |
| Jul 3, 2025 | 102.00 | 103.60 | 100.80 | 103.00 | 103.00 | 2.18% | 664,992 |
| Jul 2, 2025 | 101.80 | 102.60 | 100.40 | 100.80 | 100.80 | -0.79% | 857,454 |
| Jul 1, 2025 | 101.00 | 101.60 | 99.00 | 101.60 | 101.60 | 1.60% | 986,455 |
| Jun 30, 2025 | 99.00 | 101.60 | 99.00 | 100.00 | 100.00 | -0.79% | 1,300,340 |
| Jun 27, 2025 | 100.00 | 101.23 | 99.40 | 100.80 | 100.80 | 1.41% | 1,066,941 |
| Jun 26, 2025 | 97.10 | 100.00 | 96.90 | 99.40 | 99.40 | 2.69% | 1,253,314 |
| Jun 25, 2025 | 97.90 | 98.10 | 96.60 | 96.80 | 96.80 | -0.10% | 1,094,576 |
| Jun 24, 2025 | 94.60 | 97.30 | 94.60 | 96.90 | 96.90 | 2.43% | 728,876 |
| Jun 23, 2025 | 94.00 | 96.30 | 94.00 | 94.60 | 94.60 | -0.42% | 513,328 |
| Jun 20, 2025 | 93.80 | 96.60 | 93.80 | 95.00 | 95.00 | 0.21% | 2,319,255 |
| Jun 19, 2025 | 96.10 | 96.50 | 94.40 | 94.80 | 94.80 | -2.17% | 514,891 |
| Jun 18, 2025 | 97.30 | 97.80 | 95.98 | 96.90 | 96.90 | 0.52% | 543,590 |
| Jun 17, 2025 | 97.30 | 97.30 | 95.63 | 96.40 | 96.40 | -0.31% | 755,463 |
| Jun 16, 2025 | 95.40 | 97.40 | 95.40 | 96.70 | 96.70 | 1.26% | 718,083 |
| Jun 13, 2025 | 93.80 | 95.90 | 93.80 | 95.50 | 95.50 | -0.52% | 830,765 |
| Jun 12, 2025 | 95.10 | 97.90 | 95.10 | 96.00 | 96.00 | -1.13% | 543,462 |
| Jun 11, 2025 | 95.20 | 97.60 | 95.20 | 97.10 | 97.10 | 1.46% | 697,573 |
| Jun 10, 2025 | 94.70 | 96.20 | 93.40 | 95.70 | 95.70 | 1.81% | 2,383,925 |
| Jun 9, 2025 | 93.10 | 94.10 | 92.90 | 94.00 | 94.00 | 1.40% | 1,069,991 |
| Jun 6, 2025 | 93.50 | 93.50 | 91.60 | 92.70 | 92.70 | 0.54% | 1,133,353 |
| Jun 5, 2025 | 92.30 | 92.60 | 91.30 | 92.20 | 92.20 | 0.77% | 890,986 |
| Jun 4, 2025 | 92.00 | 92.20 | 90.30 | 91.50 | 91.50 | 0.55% | 770,461 |
| Jun 3, 2025 | 92.00 | 92.00 | 90.30 | 91.00 | 91.00 | -0.33% | 781,214 |
| Jun 2, 2025 | 92.00 | 92.50 | 90.60 | 91.30 | 91.30 | 0.33% | 1,370,448 |
| May 30, 2025 | 92.10 | 93.50 | 90.20 | 91.00 | 91.00 | -0.66% | 2,041,139 |
| May 29, 2025 | 90.00 | 93.90 | 88.30 | 91.60 | 91.60 | 3.04% | 1,517,160 |
| May 28, 2025 | 90.10 | 90.33 | 88.30 | 88.90 | 88.90 | -1.33% | 995,916 |
| May 27, 2025 | 84.50 | 91.70 | 84.50 | 90.10 | 90.10 | 9.88% | 4,276,466 |
| May 23, 2025 | 82.00 | 86.30 | 81.30 | 82.00 | 82.00 | -1.68% | 1,834,791 |