Jupiter Fund Management Plc (LON:JUP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 178.80
+1.20 (0.68%)
Nov 4, 2026, 4:48 PM GMT
Jupiter Fund Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 181.80 | 181.80 | 175.20 | 178.80 | 178.80 | 0.68% | 1,122,757 |
| Nov 3, 2026 | 177.00 | 179.60 | 171.20 | 177.60 | 177.60 | 1.49% | 1,071,727 |
| Nov 2, 2026 | 177.00 | 177.00 | 171.60 | 175.00 | 175.00 | 0.57% | 789,394 |
| Oct 30, 2026 | 173.60 | 176.60 | 173.60 | 174.00 | 174.00 | -1.47% | 1,775,686 |
| Oct 29, 2026 | 175.20 | 177.40 | 175.00 | 176.60 | 176.60 | 0.57% | 969,784 |
| Oct 28, 2026 | 174.80 | 177.80 | 174.60 | 175.60 | 175.60 | -0.11% | 454,096 |
| Oct 27, 2026 | 176.60 | 176.60 | 171.80 | 175.80 | 175.80 | 1.74% | 547,682 |
| Oct 26, 2026 | 169.40 | 173.20 | 169.40 | 172.80 | 172.80 | 1.65% | 625,562 |
| Oct 23, 2026 | 169.00 | 172.80 | 168.00 | 170.00 | 170.00 | -0.82% | 548,247 |
| Oct 22, 2026 | 170.00 | 173.00 | 169.40 | 171.40 | 171.40 | -0.35% | 674,773 |
| Oct 21, 2026 | 170.00 | 174.20 | 170.00 | 172.00 | 172.00 | -0.58% | 561,572 |
| Oct 20, 2026 | 174.40 | 175.20 | 171.00 | 173.00 | 173.00 | -1.70% | 1,814,278 |
| Oct 19, 2026 | 179.20 | 179.20 | 174.40 | 176.00 | 176.00 | 0.11% | 703,571 |
| Oct 16, 2026 | 172.80 | 176.00 | 171.80 | 175.80 | 175.80 | 2.33% | 1,606,276 |
| Oct 15, 2026 | 178.40 | 178.80 | 171.80 | 171.80 | 171.80 | -1.04% | 2,563,433 |
| Oct 14, 2026 | 175.00 | 176.80 | 172.00 | 173.60 | 173.60 | -0.12% | 1,157,647 |
| Oct 13, 2026 | 171.00 | 175.00 | 171.00 | 173.80 | 173.80 | 0.23% | 608,502 |
| Oct 12, 2026 | 171.00 | 175.60 | 171.00 | 173.40 | 173.40 | -0.12% | 741,110 |
| Oct 9, 2026 | 166.40 | 175.40 | 166.40 | 173.60 | 173.60 | 1.88% | 950,427 |
| Oct 8, 2026 | 172.00 | 173.40 | 169.50 | 170.40 | 170.40 | -0.35% | 881,842 |
| Oct 7, 2026 | 171.60 | 174.00 | 167.90 | 171.00 | 171.00 | - | 1,693,697 |
| Oct 6, 2026 | 166.60 | 171.00 | 166.60 | 171.00 | 171.00 | 2.76% | 995,558 |
| Oct 5, 2026 | 169.20 | 172.40 | 163.20 | 166.40 | 166.40 | -1.65% | 5,073,608 |
| Oct 2, 2026 | 169.20 | 172.00 | 168.00 | 169.20 | 169.20 | 0.48% | 955,289 |
| Oct 1, 2026 | 175.00 | 175.00 | 168.40 | 168.40 | 168.40 | -2.88% | 1,247,631 |
| Sep 30, 2026 | 168.00 | 176.60 | 167.20 | 173.40 | 173.40 | 4.58% | 2,068,803 |
| Sep 29, 2026 | 165.00 | 169.60 | 165.00 | 165.80 | 165.80 | -1.07% | 1,062,924 |
| Sep 28, 2026 | 161.40 | 169.80 | 161.40 | 167.60 | 167.60 | 1.45% | 947,804 |
| Sep 25, 2026 | 165.20 | 167.80 | 163.60 | 165.20 | 165.20 | 1.10% | 925,435 |
| Sep 24, 2026 | 163.20 | 167.60 | 163.20 | 163.40 | 163.40 | -1.09% | 1,017,626 |
| Sep 23, 2026 | 164.00 | 167.60 | 163.80 | 165.20 | 165.20 | -0.24% | 896,317 |
| Sep 22, 2026 | 167.00 | 170.00 | 165.60 | 165.60 | 165.60 | -0.72% | 714,824 |
| Sep 21, 2026 | 163.20 | 169.40 | 163.20 | 166.80 | 166.80 | 2.08% | 1,716,057 |
| Sep 18, 2026 | 160.00 | 165.60 | 160.00 | 163.40 | 163.40 | - | 3,805,082 |
| Sep 17, 2026 | 160.20 | 164.40 | 157.20 | 163.40 | 163.40 | 2.00% | 1,750,978 |
| Sep 16, 2026 | 160.00 | 161.40 | 157.60 | 160.20 | 160.20 | 1.01% | 1,357,346 |
| Sep 15, 2026 | 164.00 | 164.00 | 153.40 | 158.60 | 158.60 | -1.12% | 1,450,873 |
| Sep 14, 2026 | 157.60 | 163.10 | 157.60 | 160.40 | 160.40 | -0.62% | 2,137,559 |
| Sep 11, 2026 | 155.40 | 162.00 | 155.40 | 161.40 | 161.40 | 1.38% | 6,312,293 |
| Sep 10, 2026 | 159.00 | 160.80 | 157.00 | 159.20 | 159.20 | 0.76% | 2,765,993 |
| Sep 9, 2026 | 162.40 | 162.40 | 155.80 | 158.00 | 158.00 | -0.38% | 1,363,523 |
| Sep 8, 2026 | 165.00 | 165.00 | 158.60 | 158.60 | 158.60 | -2.82% | 1,940,644 |
| Sep 7, 2026 | 165.60 | 166.40 | 162.80 | 163.20 | 163.20 | 0.12% | 820,934 |
| Sep 4, 2026 | 163.00 | 166.20 | 162.80 | 163.00 | 163.00 | -0.12% | 2,810,535 |
| 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 |