Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
+3.60 (2.16%)
Mar 25, 2026, 4:51 PM GMT
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 2.16% | 1,456,310 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -0.36% | 1,034,848 |
| Mar 23, 2026 | 1.66 | 1.70 | 1.57 | 1.67 | 1.67 | 0.97% | 2,128,710 |
| Mar 20, 2026 | 1.67 | 1.71 | 1.63 | 1.65 | 1.65 | -1.90% | 2,008,777 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -3.77% | 1,035,430 |
| Mar 18, 2026 | 1.73 | 1.79 | 1.72 | 1.75 | 1.75 | 1.27% | 715,706 |
| Mar 17, 2026 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.12% | 1,528,768 |
| Mar 16, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -2.48% | 988,357 |
| Mar 13, 2026 | 1.84 | 1.86 | 1.77 | 1.77 | 1.77 | -4.63% | 957,748 |
| Mar 12, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.11% | 1,003,813 |
| Mar 11, 2026 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -1.90% | 797,187 |
| Mar 10, 2026 | 1.83 | 1.91 | 1.82 | 1.90 | 1.90 | 5.45% | 1,065,120 |
| Mar 9, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -3.44% | 1,369,659 |
| Mar 6, 2026 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -1.38% | 1,280,348 |
| Mar 5, 2026 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | -1.26% | 2,144,788 |
| Mar 4, 2026 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 2.03% | 3,822,664 |
| Mar 3, 2026 | 1.99 | 1.99 | 1.85 | 1.87 | 1.87 | -3.60% | 2,815,588 |
| Mar 2, 2026 | 1.85 | 1.99 | 1.81 | 1.94 | 1.94 | 3.40% | 4,210,397 |
| Feb 27, 2026 | 1.94 | 2.00 | 1.84 | 1.88 | 1.88 | -3.39% | 3,029,060 |
| Feb 26, 2026 | 1.98 | 2.15 | 1.95 | 1.95 | 1.95 | 3.51% | 5,603,625 |
| Feb 25, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 1,353,384 |
| Feb 24, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.22% | 1,003,906 |
| Feb 23, 2026 | 1.84 | 1.89 | 1.82 | 1.84 | 1.84 | -2.43% | 814,437 |
| Feb 20, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.39% | 761,180 |
| Feb 19, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.43% | 1,394,155 |
| Feb 18, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 663,560 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 1.51% | 819,021 |
| Feb 16, 2026 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -1.49% | 1,005,734 |
| Feb 13, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.75% | 784,033 |
| Feb 12, 2026 | 1.93 | 1.94 | 1.86 | 1.87 | 1.87 | -1.16% | 933,041 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -3.18% | 854,988 |
| Feb 10, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | 0.51% | 660,209 |
| Feb 9, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.21% | 606,609 |
| Feb 6, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 1.06% | 3,325,305 |
| Feb 5, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 849,804 |
| Feb 4, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.24% | 1,553,939 |
| Feb 3, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.31% | 796,505 |
| Feb 2, 2026 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | 3.41% | 2,926,027 |
| Jan 30, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -0.74% | 12,538,180 |
| Jan 29, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.11% | 764,819 |
| Jan 28, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.42% | 1,782,786 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.64% | 821,716 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 2,693,003 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 0.85% | 651,971 |
| Jan 22, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 2.51% | 1,167,321 |
| Jan 21, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 0.44% | 2,647,360 |
| Jan 20, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | -1.41% | 666,883 |
| Jan 19, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | -0.86% | 1,168,502 |
| Jan 16, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.08% | 904,092 |
| Jan 15, 2026 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | 4.42% | 1,319,592 |