Jupiter Fund Management Plc (LON:JUP)
London · Delayed Price · Currency is GBP · Price in GBX 165.80
+2.40 (1.47%)
Sep 25, 2026, 10:27 AM GMT
Jupiter Fund Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 165.20 | 167.00 | 165.20 | 165.40 | - | 1.22% | 1,394 |
| Sep 24, 2026 | 163.20 | 166.20 | 163.20 | 163.40 | 163.40 | -1.09% | 1,017,629 |
| Sep 23, 2026 | 164.00 | 166.80 | 163.80 | 165.20 | 165.20 | -0.24% | 896,318 |
| Sep 22, 2026 | 167.00 | 169.80 | 165.60 | 165.60 | 165.60 | -0.72% | 714,823 |
| Sep 21, 2026 | 163.20 | 169.20 | 163.20 | 166.80 | 166.80 | 2.08% | 1,716,061 |
| Sep 18, 2026 | 160.00 | 165.20 | 160.00 | 163.40 | 163.40 | - | 3,804,359 |
| 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 |
| 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 |