Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 162.00
+2.00 (1.25%)
May 26, 2026, 4:43 PM GMT
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 161.60 | 163.20 | 161.60 | 161.80 | - | 1.13% | 445,035 |
| 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 | 157.05 | 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 |
| May 14, 2026 | 155.00 | 160.20 | 155.00 | 159.20 | 159.20 | 1.53% | 671,648 |
| May 13, 2026 | 157.60 | 160.80 | 156.20 | 156.80 | 156.80 | 0.51% | 1,437,514 |
| May 12, 2026 | 161.00 | 161.00 | 155.40 | 156.00 | 156.00 | -2.26% | 815,722 |
| May 11, 2026 | 158.80 | 167.76 | 157.60 | 159.60 | 159.60 | 0.63% | 1,639,655 |
| May 8, 2026 | 157.00 | 160.40 | 157.00 | 158.60 | 158.60 | -0.50% | 858,495 |
| May 7, 2026 | 160.00 | 161.60 | 157.31 | 159.40 | 159.40 | 0.76% | 1,787,834 |
| May 6, 2026 | 153.00 | 160.40 | 153.00 | 158.20 | 158.20 | 3.81% | 1,358,993 |
| May 5, 2026 | 153.00 | 153.00 | 149.60 | 152.40 | 152.40 | 0.40% | 1,160,448 |
| May 1, 2026 | 150.80 | 153.60 | 150.80 | 151.80 | 151.80 | -0.78% | 371,678 |
| Apr 30, 2026 | 152.20 | 154.40 | 151.40 | 153.00 | 153.00 | -0.52% | 1,107,102 |
| Apr 29, 2026 | 154.00 | 158.00 | 153.20 | 153.80 | 153.80 | -2.04% | 785,506 |
| Apr 28, 2026 | 156.80 | 158.03 | 155.40 | 157.00 | 157.00 | 0.51% | 2,572,661 |
| Apr 27, 2026 | 155.20 | 157.40 | 153.60 | 156.20 | 156.20 | 1.43% | 576,331 |
| Apr 24, 2026 | 152.40 | 155.60 | 152.40 | 154.00 | 154.00 | -1.16% | 782,169 |
| Apr 23, 2026 | 158.00 | 158.40 | 154.60 | 155.80 | 155.80 | -1.39% | 882,502 |
| Apr 22, 2026 | 153.00 | 159.80 | 153.00 | 158.00 | 158.00 | 1.80% | 1,592,562 |
| Apr 21, 2026 | 154.00 | 158.60 | 152.20 | 155.20 | 155.20 | 1.57% | 3,087,078 |
| Apr 20, 2026 | 155.60 | 155.60 | 151.20 | 152.80 | 152.80 | -0.91% | 2,001,424 |
| Apr 17, 2026 | 152.60 | 155.60 | 151.20 | 154.20 | 154.20 | 1.18% | 6,719,802 |
| Apr 16, 2026 | 156.00 | 156.00 | 147.80 | 152.40 | 152.40 | -0.78% | 1,852,817 |
| Apr 15, 2026 | 162.00 | 165.00 | 160.44 | 161.60 | 153.60 | -0.49% | 2,023,458 |
| Apr 14, 2026 | 161.60 | 163.40 | 158.40 | 162.40 | 154.36 | 2.14% | 1,740,989 |
| Apr 13, 2026 | 156.40 | 160.00 | 155.00 | 159.00 | 151.13 | 0.89% | 1,916,099 |
| Apr 10, 2026 | 158.40 | 160.00 | 155.20 | 157.60 | 149.80 | -0.25% | 1,428,492 |
| Apr 9, 2026 | 165.00 | 166.60 | 156.00 | 158.00 | 150.18 | -4.82% | 2,592,527 |
| Apr 8, 2026 | 168.20 | 171.80 | 165.00 | 166.00 | 157.78 | 5.46% | 1,864,067 |
| Apr 7, 2026 | 167.60 | 169.00 | 156.00 | 157.40 | 149.61 | -5.75% | 1,688,638 |
| Apr 2, 2026 | 168.80 | 169.60 | 165.60 | 167.00 | 158.73 | -2.34% | 884,397 |
| Apr 1, 2026 | 165.00 | 172.60 | 165.00 | 171.00 | 162.53 | 2.64% | 1,380,198 |
| Mar 31, 2026 | 164.20 | 167.20 | 162.60 | 166.60 | 158.35 | 1.83% | 1,505,127 |
| Mar 30, 2026 | 163.20 | 166.00 | 162.20 | 163.60 | 155.50 | -1.09% | 2,128,132 |
| Mar 27, 2026 | 166.00 | 169.40 | 164.40 | 165.40 | 157.21 | -2.13% | 1,238,464 |
| Mar 26, 2026 | 166.40 | 170.20 | 164.80 | 169.00 | 160.63 | -0.59% | 1,696,938 |
| Mar 25, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 161.58 | 2.16% | 2,396,412 |
| Mar 24, 2026 | 171.00 | 171.00 | 163.00 | 166.40 | 158.16 | -0.36% | 1,034,848 |
| Mar 23, 2026 | 165.60 | 170.00 | 157.40 | 167.00 | 158.73 | 0.97% | 2,128,710 |
| Mar 20, 2026 | 167.00 | 171.20 | 163.00 | 165.40 | 157.21 | -1.90% | 2,008,777 |
| Mar 19, 2026 | 171.80 | 174.20 | 166.40 | 168.60 | 160.25 | -3.77% | 1,035,430 |
| Mar 18, 2026 | 173.00 | 178.80 | 172.00 | 175.20 | 166.53 | 1.27% | 715,706 |
| Mar 17, 2026 | 172.40 | 175.00 | 169.40 | 173.00 | 164.44 | 0.12% | 1,528,768 |
| Mar 16, 2026 | 175.00 | 178.20 | 170.53 | 172.80 | 164.25 | -2.48% | 988,357 |
| Mar 13, 2026 | 184.20 | 186.20 | 176.60 | 177.20 | 168.43 | -4.63% | 957,748 |
| Mar 12, 2026 | 185.00 | 187.40 | 183.60 | 185.80 | 176.60 | -0.11% | 1,003,813 |