UK markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
892.00+14.00 (+1.59%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021885.05892.00882.00892.00892.0041,732
25 Oct 2021876.00884.00866.18878.00878.0034,679
22 Oct 2021872.00874.00866.00866.00866.0054,060
21 Oct 2021870.00876.00870.00874.00874.0028,025
20 Oct 2021874.00878.00870.75878.00878.0074,988
19 Oct 2021878.00878.00868.20874.00874.00193,023
18 Oct 2021868.00878.00868.00868.00868.0028,268
15 Oct 2021874.00878.00870.15878.00878.0076,060
14 Oct 2021880.00880.50872.75878.00878.0060,805
13 Oct 2021880.00882.00872.00872.00872.0068,779
12 Oct 2021880.00884.00876.00878.00878.0064,096
11 Oct 2021878.00885.64872.50882.00882.00257,101
08 Oct 2021872.00877.09866.70872.00872.0066,542
07 Oct 2021860.00872.00860.00871.00871.0092,169
06 Oct 2021862.00864.00852.00862.00862.0064,501
05 Oct 2021846.00864.68836.67864.00864.00254,187
04 Oct 2021832.00842.00828.00830.00830.00100,232
01 Oct 2021830.00842.00830.00836.00836.0036,892
30 Sept 2021844.00844.00836.00844.00844.00146,802
30 Sept 202125 Dividend
29 Sept 2021862.00864.41851.27862.00837.0092,017
28 Sept 2021842.00864.00836.00862.00837.0093,910
27 Sept 2021820.00841.20815.56835.00810.7852,775
24 Sept 2021812.00818.98810.00816.00792.3321,081
23 Sept 2021810.00818.00808.66814.00790.3942,370
22 Sept 2021808.00809.33801.99809.00785.5411,612
21 Sept 2021796.00806.00789.60794.00770.9720,701
20 Sept 2021804.00804.00784.00790.00767.0931,498
17 Sept 2021786.00813.94786.00786.00763.2093,015
16 Sept 2021808.00814.00804.00808.00784.5722,711
15 Sept 2021802.00806.20800.00802.00778.7429,919
14 Sept 2021798.00804.00798.00798.00774.8643,548
13 Sept 2021799.34799.34794.00794.77771.729,190
10 Sept 2021792.00796.00780.00792.00769.0384,148
09 Sept 2021792.00796.00790.00792.00769.0338,996
08 Sept 2021790.00792.25789.50792.00769.0364,920
07 Sept 2021794.00797.12790.00792.00769.0380,975
06 Sept 2021794.00798.74787.50794.00770.9743,055
03 Sept 2021788.00790.00780.00788.00765.1533,005
02 Sept 2021782.00788.00779.00786.00763.2051,893
01 Sept 2021778.00784.00772.53776.00753.4913,935
31 Aug 2021772.00778.00766.00775.00752.5214,148
27 Aug 2021764.00770.00764.00766.00743.787,185
26 Aug 2021768.00773.90762.00763.00740.879,956
25 Aug 2021776.00778.00768.00768.00745.7330,101
24 Aug 2021772.80773.88769.84771.00748.6471,440
23 Aug 2021768.00776.00767.52768.00745.7314,315
20 Aug 2021768.00772.99758.99763.00740.8724,651
19 Aug 2021772.00778.00768.00768.00745.7316,681
18 Aug 2021776.00779.20776.00776.00753.4911,699
17 Aug 2021776.00780.00775.01779.00756.41211,229
16 Aug 2021772.00774.00770.00773.00750.5820,583
13 Aug 2021766.00774.00766.00770.00747.6722,042
12 Aug 2021772.00774.00764.76772.00749.6125,729
11 Aug 2021764.00768.00764.00765.00742.8113,994
10 Aug 2021762.00768.00757.03762.00739.9052,027
09 Aug 2021758.00760.00756.00760.00737.9670,950
06 Aug 2021766.00766.00759.19759.00736.99102,380
05 Aug 2021756.00764.00753.01764.00741.8427,282
04 Aug 2021754.00755.03752.22755.00733.1011,845
03 Aug 2021756.00758.00752.20755.00733.1060,030
02 Aug 2021752.00756.00750.40752.00730.1917,250
30 Jul 2021752.00755.85750.00752.00730.1919,621
29 Jul 2021754.00757.23747.80752.00730.1926,515
28 Jul 2021748.00749.20743.80749.00727.2859,165
27 Jul 2021742.00748.75740.00744.00722.4274,153
26 Jul 2021742.00754.00742.00745.00723.3956,672
23 Jul 2021750.00754.00746.00749.00727.2812,098
22 Jul 2021744.00750.00744.00747.00725.34107,672
21 Jul 2021734.00748.00734.00745.00723.39434,228
20 Jul 2021736.00744.00734.00742.00720.4824,064
19 Jul 2021744.00752.00737.80738.00716.60100,641
16 Jul 2021754.00756.00748.00749.00727.28238,249
15 Jul 2021752.00757.08748.00748.00726.3141,532
14 Jul 2021760.00760.00752.00756.00734.0745,485
13 Jul 2021758.00763.60752.00756.00734.0748,899
12 Jul 2021756.00760.50750.00750.00728.2583,151
09 Jul 2021744.00756.00744.00756.00734.0767,532
08 Jul 2021752.00752.00744.00744.00722.4219,742
07 Jul 2021758.00762.00750.00760.00737.9636,154
06 Jul 2021758.00760.00746.00753.00731.1622,090
05 Jul 2021756.00758.00748.00754.00732.1330,694
02 Jul 2021754.00754.00748.00750.00728.2525,023
01 Jul 2021748.00754.00738.00746.00724.3634,838
30 Jun 2021734.00744.00734.00744.00722.4230,214
29 Jun 2021736.00741.85734.00737.00715.63153,795
28 Jun 2021738.00742.00730.69740.00718.5465,880
25 Jun 2021730.00736.00726.10730.00708.8329,927
24 Jun 2021732.00732.00727.98730.00708.8319,067
23 Jun 2021726.00730.00722.00726.00704.9422,446
22 Jun 2021728.00728.00720.00724.00703.0032,533
21 Jun 2021720.00726.00715.50718.00697.18109,648
18 Jun 2021730.00730.00712.00712.00691.3568,768
17 Jun 2021731.00732.00726.24730.00708.8312,810
16 Jun 2021734.00737.80726.00730.00708.8312,921
15 Jun 2021734.00736.00730.81732.00710.7789,802
14 Jun 2021730.00734.00730.00730.00708.8328,084
11 Jun 2021732.00734.00727.52730.00708.8320,540
10 Jun 2021732.00732.00727.50732.00710.777,515
09 Jun 2021729.50732.00726.50729.00707.8689,766
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...