Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 163.00
-0.20 (-0.12%)
Sep 4, 2026, 4:56 PM GMT
Jupiter Fund Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.00 | 166.20 | 163.00 | 163.00 | 163.00 | -0.12% | 2,810,534 |
| Sep 3, 2026 | 163.80 | 164.00 | 160.60 | 163.20 | 163.20 | -0.37% | 3,097,974 |
| Sep 2, 2026 | 166.00 | 166.00 | 162.40 | 163.80 | 163.80 | -1.09% | 1,249,385 |
| Sep 1, 2026 | 169.60 | 169.80 | 163.40 | 165.60 | 165.60 | -2.70% | 1,235,581 |
| Aug 28, 2026 | 171.40 | 174.40 | 169.20 | 170.20 | 170.20 | -1.39% | 1,427,225 |
| Aug 27, 2026 | 173.80 | 174.20 | 172.20 | 172.60 | 172.60 | -0.12% | 749,315 |
| Aug 26, 2026 | 171.40 | 176.00 | 171.40 | 172.80 | 172.80 | 0.82% | 3,460,948 |
| Aug 25, 2026 | 166.60 | 173.20 | 165.70 | 171.40 | 171.40 | 4.26% | 1,561,061 |
| Aug 24, 2026 | 165.00 | 165.00 | 160.20 | 164.40 | 164.40 | 0.74% | 834,304 |
| Aug 21, 2026 | 163.40 | 164.60 | 161.80 | 163.20 | 163.20 | 0.12% | 6,938,891 |
| Aug 20, 2026 | 162.60 | 165.00 | 162.60 | 163.00 | 163.00 | -0.49% | 637,853 |
| Aug 19, 2026 | 160.00 | 164.00 | 160.00 | 163.80 | 163.80 | 1.49% | 2,648,348 |
| Aug 18, 2026 | 164.00 | 164.20 | 161.00 | 161.40 | 161.40 | -1.22% | 585,003 |
| Aug 17, 2026 | 163.40 | 165.80 | 162.00 | 163.40 | 163.40 | 0.37% | 745,993 |
| Aug 14, 2026 | 162.20 | 164.20 | 162.00 | 162.80 | 162.80 | 0.49% | 790,464 |
| Aug 13, 2026 | 162.80 | 163.80 | 161.60 | 162.00 | 162.00 | 0.87% | 6,962,108 |
| Aug 12, 2026 | 161.00 | 162.70 | 160.10 | 160.60 | 160.60 | -0.25% | 2,013,204 |
| Aug 11, 2026 | 160.60 | 163.00 | 159.80 | 161.00 | 161.00 | - | 725,159 |
| Aug 10, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.37% | 7,115,352 |
| Aug 7, 2026 | 161.20 | 163.80 | 160.60 | 161.60 | 161.60 | -0.37% | 3,395,794 |
| Aug 6, 2026 | 160.80 | 162.60 | 157.20 | 162.20 | 162.20 | 1.06% | 821,028 |
| Aug 5, 2026 | 162.00 | 164.80 | 162.00 | 164.20 | 160.50 | 1.86% | 1,566,876 |
| Aug 4, 2026 | 159.80 | 164.10 | 158.60 | 161.20 | 157.57 | 1.13% | 1,936,835 |
| Aug 3, 2026 | 160.00 | 162.40 | 157.60 | 159.40 | 155.81 | 0.89% | 2,429,592 |
| Jul 31, 2026 | 162.60 | 162.60 | 158.00 | 158.00 | 154.44 | -1.37% | 1,001,536 |
| Jul 30, 2026 | 162.00 | 163.00 | 158.20 | 160.20 | 156.59 | 1.01% | 1,270,699 |
| Jul 29, 2026 | 160.00 | 163.00 | 158.20 | 158.60 | 155.03 | -0.75% | 1,269,611 |
| Jul 28, 2026 | 165.00 | 167.40 | 154.20 | 159.80 | 156.20 | -3.97% | 3,196,292 |
| Jul 27, 2026 | 163.00 | 170.50 | 161.60 | 166.40 | 162.65 | 2.09% | 1,546,310 |
| Jul 24, 2026 | 155.80 | 164.00 | 151.00 | 163.00 | 159.33 | 4.49% | 1,369,765 |
| Jul 23, 2026 | 167.20 | 171.00 | 154.60 | 156.00 | 152.49 | -4.53% | 1,834,390 |
| Jul 22, 2026 | 170.60 | 171.00 | 162.40 | 163.40 | 159.72 | -3.88% | 1,201,120 |
| Jul 21, 2026 | 170.40 | 172.20 | 167.80 | 170.00 | 166.17 | -0.70% | 482,802 |
| Jul 20, 2026 | 170.80 | 173.80 | 169.80 | 171.20 | 167.34 | -0.23% | 535,910 |
| Jul 17, 2026 | 170.40 | 174.00 | 170.40 | 171.60 | 167.73 | -1.27% | 554,476 |
| Jul 16, 2026 | 176.60 | 176.60 | 170.60 | 173.80 | 169.88 | - | 509,005 |
| Jul 15, 2026 | 172.00 | 175.60 | 170.00 | 173.80 | 169.88 | 1.76% | 530,564 |
| Jul 14, 2026 | 171.60 | 172.40 | 167.20 | 170.80 | 166.95 | -0.47% | 470,025 |
| Jul 13, 2026 | 174.00 | 174.00 | 169.00 | 171.60 | 167.73 | 0.59% | 559,084 |
| Jul 10, 2026 | 172.20 | 174.00 | 168.00 | 170.60 | 166.76 | -1.50% | 732,205 |
| Jul 9, 2026 | 172.00 | 175.40 | 169.80 | 173.20 | 169.30 | 0.93% | 743,971 |
| Jul 8, 2026 | 173.60 | 174.40 | 169.80 | 171.60 | 167.73 | -1.27% | 655,143 |
| Jul 7, 2026 | 178.40 | 178.40 | 173.80 | 173.80 | 169.88 | -0.57% | 911,714 |
| Jul 6, 2026 | 176.60 | 178.50 | 171.20 | 174.80 | 170.86 | 0.11% | 558,221 |
| Jul 3, 2026 | 171.60 | 175.80 | 171.40 | 174.60 | 170.67 | 1.75% | 351,709 |
| Jul 2, 2026 | 169.40 | 171.80 | 167.00 | 171.60 | 167.73 | 1.06% | 591,963 |
| Jul 1, 2026 | 162.20 | 171.00 | 162.20 | 169.80 | 165.97 | 3.79% | 615,009 |
| Jun 30, 2026 | 158.20 | 166.00 | 158.20 | 163.60 | 159.91 | 0.99% | 683,916 |
| Jun 29, 2026 | 162.00 | 166.00 | 161.20 | 162.00 | 158.35 | -1.10% | 2,069,198 |
| Jun 26, 2026 | 164.00 | 164.80 | 158.80 | 163.80 | 160.11 | - | 723,025 |