Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 163.00
+7.00 (4.49%)
Jul 24, 2026, 4:48 PM GMT
Jupiter Fund Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 155.80 | 164.00 | 151.00 | 163.00 | 163.00 | 4.49% | 1,369,768 |
| Jul 23, 2026 | 167.20 | 171.00 | 154.60 | 156.00 | 156.00 | -4.53% | 1,834,391 |
| Jul 22, 2026 | 170.60 | 171.00 | 162.40 | 163.40 | 163.40 | -3.88% | 1,201,120 |
| Jul 21, 2026 | 170.40 | 170.60 | 167.80 | 170.00 | 170.00 | -0.70% | 468,842 |
| Jul 20, 2026 | 170.80 | 173.80 | 169.80 | 171.20 | 171.20 | -0.23% | 535,910 |
| Jul 17, 2026 | 170.40 | 174.00 | 170.40 | 171.60 | 171.60 | -1.27% | 554,476 |
| Jul 16, 2026 | 176.60 | 176.60 | 170.60 | 173.80 | 173.80 | - | 509,007 |
| Jul 15, 2026 | 172.00 | 175.60 | 170.00 | 173.80 | 173.80 | 1.76% | 530,564 |
| Jul 14, 2026 | 171.60 | 172.40 | 167.20 | 170.80 | 170.80 | -0.47% | 470,025 |
| Jul 13, 2026 | 174.00 | 174.00 | 169.00 | 171.60 | 171.60 | 0.59% | 559,084 |
| Jul 10, 2026 | 172.20 | 174.00 | 168.00 | 170.60 | 170.60 | -1.50% | 732,205 |
| Jul 9, 2026 | 172.00 | 175.40 | 169.80 | 173.20 | 173.20 | 0.93% | 743,971 |
| Jul 8, 2026 | 173.60 | 174.40 | 169.80 | 171.60 | 171.60 | -1.27% | 644,708 |
| Jul 7, 2026 | 178.40 | 178.40 | 173.80 | 173.80 | 173.80 | -0.57% | 911,714 |
| Jul 6, 2026 | 176.60 | 178.48 | 171.20 | 174.80 | 174.80 | 0.11% | 558,221 |
| Jul 3, 2026 | 171.60 | 175.80 | 171.40 | 174.60 | 174.60 | 1.75% | 351,709 |
| Jul 2, 2026 | 169.40 | 171.80 | 167.00 | 171.60 | 171.60 | 1.06% | 591,963 |
| Jul 1, 2026 | 162.20 | 171.00 | 162.20 | 169.80 | 169.80 | 3.79% | 615,009 |
| Jun 30, 2026 | 158.20 | 166.00 | 158.20 | 163.60 | 163.60 | 0.99% | 683,916 |
| Jun 29, 2026 | 162.00 | 166.00 | 161.20 | 162.00 | 162.00 | -1.10% | 2,069,198 |
| Jun 26, 2026 | 164.00 | 164.80 | 158.80 | 163.80 | 163.80 | - | 723,025 |
| Jun 25, 2026 | 161.60 | 166.00 | 160.20 | 163.80 | 163.80 | 2.12% | 666,955 |
| Jun 24, 2026 | 165.00 | 165.40 | 160.20 | 160.40 | 160.40 | -3.72% | 1,105,432 |
| Jun 23, 2026 | 167.00 | 168.00 | 164.40 | 166.60 | 166.60 | -1.77% | 564,392 |
| Jun 22, 2026 | 170.00 | 171.20 | 167.60 | 169.60 | 169.60 | 0.83% | 680,199 |
| Jun 19, 2026 | 170.40 | 171.20 | 167.20 | 168.20 | 168.20 | -1.98% | 1,274,356 |
| Jun 18, 2026 | 171.80 | 172.80 | 169.60 | 171.60 | 171.60 | -0.58% | 966,744 |
| Jun 17, 2026 | 175.80 | 175.80 | 169.30 | 172.60 | 172.60 | 0.23% | 619,963 |
| Jun 16, 2026 | 175.60 | 177.60 | 172.20 | 172.20 | 172.20 | -2.16% | 875,264 |
| Jun 15, 2026 | 178.60 | 180.00 | 176.00 | 176.00 | 176.00 | - | 1,112,546 |
| Jun 12, 2026 | 171.60 | 176.60 | 170.20 | 176.00 | 176.00 | 3.29% | 943,062 |
| Jun 11, 2026 | 167.80 | 170.60 | 164.40 | 170.40 | 170.40 | 1.07% | 1,130,681 |
| Jun 10, 2026 | 161.60 | 170.20 | 161.60 | 168.60 | 168.60 | 1.81% | 904,982 |
| Jun 9, 2026 | 167.00 | 170.20 | 164.80 | 165.60 | 165.60 | -2.01% | 871,364 |
| Jun 8, 2026 | 168.40 | 170.60 | 164.60 | 169.00 | 169.00 | 1.08% | 883,969 |
| Jun 5, 2026 | 170.60 | 170.60 | 166.80 | 167.20 | 167.20 | -0.36% | 1,090,560 |
| Jun 4, 2026 | 166.40 | 168.60 | 164.40 | 167.80 | 167.80 | 2.94% | 822,538 |
| Jun 3, 2026 | 165.60 | 167.40 | 161.40 | 163.00 | 163.00 | -2.16% | 880,157 |
| Jun 2, 2026 | 163.00 | 170.40 | 162.80 | 166.60 | 166.60 | 3.74% | 1,119,987 |
| Jun 1, 2026 | 157.80 | 161.80 | 157.80 | 160.60 | 160.60 | -0.62% | 822,243 |
| May 29, 2026 | 161.80 | 162.40 | 158.20 | 161.60 | 161.60 | 1.38% | 1,509,138 |
| May 28, 2026 | 161.60 | 162.00 | 158.20 | 159.40 | 159.40 | -1.85% | 885,416 |
| May 27, 2026 | 161.80 | 164.40 | 161.60 | 162.40 | 162.40 | 0.25% | 977,335 |
| May 26, 2026 | 161.60 | 163.60 | 161.60 | 162.00 | 162.00 | 1.25% | 950,106 |
| May 22, 2026 | 161.60 | 163.00 | 158.00 | 160.00 | 160.00 | -0.87% | 1,225,798 |
| May 21, 2026 | 161.40 | 161.40 | 157.00 | 161.40 | 161.40 | 2.15% | 857,711 |
| May 20, 2026 | 155.00 | 159.20 | 154.80 | 158.00 | 158.00 | 1.28% | 916,400 |
| May 19, 2026 | 158.20 | 160.00 | 155.80 | 156.00 | 156.00 | -0.38% | 750,616 |
| May 18, 2026 | 155.40 | 158.00 | 154.20 | 156.60 | 156.60 | 0.38% | 1,067,103 |
| May 15, 2026 | 156.20 | 159.20 | 154.20 | 156.00 | 156.00 | -2.01% | 648,456 |