UK Markets open in 43 mins

Jupiter Fund Management Plc (JUP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
264.40-6.40 (-2.36%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021265.20265.20256.60260.60260.60692,227
22 Apr 2021260.00264.40259.00259.00259.00987,074
21 Apr 2021277.60277.60261.90262.60262.601,187,665
20 Apr 2021276.00283.00271.00271.00271.001,166,145
19 Apr 2021270.00279.80270.00278.00278.001,743,370
16 Apr 2021278.60279.00271.40271.40271.402,148,702
15 Apr 2021279.60284.74274.00276.80276.806,707,237
15 Apr 20213 Dividend
14 Apr 2021287.00288.80274.80288.20285.202,774,689
13 Apr 2021289.20298.60275.10287.00284.012,547,707
12 Apr 2021300.00301.66294.60296.40293.311,111,020
09 Apr 2021306.80306.80296.20297.60294.50679,082
08 Apr 2021301.00301.00293.60299.60296.48919,519
07 Apr 2021288.80295.34288.80294.00290.94766,489
06 Apr 2021291.20293.50289.60291.20288.171,041,511
01 Apr 2021281.00290.40278.80288.60285.601,592,542
31 Mar 2021288.80288.80278.60278.60275.701,074,161
30 Mar 2021279.00284.40277.00282.00279.06844,380
29 Mar 2021274.00280.72273.80277.40274.511,259,042
26 Mar 2021279.00280.72272.60278.00275.11898,517
25 Mar 2021265.00274.00265.00273.60270.75620,624
24 Mar 2021268.40270.40267.40269.20266.401,107,622
23 Mar 2021270.00273.20269.40269.40266.601,103,283
22 Mar 2021274.00275.40269.40272.80269.961,206,314
19 Mar 2021276.00277.40270.00270.00267.197,996,977
18 Mar 2021273.00280.00273.00275.60272.73904,455
17 Mar 2021265.80276.40265.80275.60272.731,259,123
16 Mar 2021267.00273.80267.00272.40269.56968,147
15 Mar 2021278.00278.00269.40270.60267.783,686,079
12 Mar 2021280.00280.00271.60273.60270.752,372,655
11 Mar 2021275.00281.40275.00278.00275.11873,113
10 Mar 2021277.00282.80276.00276.00273.13960,829
09 Mar 2021280.20287.20276.00282.20279.261,029,299
08 Mar 2021282.00287.20279.00287.20284.211,405,287
05 Mar 2021275.00281.00273.60278.40275.501,937,273
04 Mar 2021280.60282.40273.24279.40276.492,303,018
03 Mar 2021285.80289.60283.20285.20282.23861,892
02 Mar 2021290.60290.60274.90282.20279.261,794,232
01 Mar 2021296.00303.20282.20284.60281.642,110,686
26 Feb 2021294.00309.40288.00295.40292.331,912,381
25 Feb 2021301.20301.20292.00292.00288.96673,393
24 Feb 2021295.00298.00291.40294.20291.14778,882
23 Feb 2021285.00296.80285.00292.00288.96769,165
22 Feb 2021295.80295.80287.60292.00288.96447,331
19 Feb 2021284.80294.40284.80293.00289.95471,765
18 Feb 2021302.60305.40288.80290.20287.181,379,111
17 Feb 2021307.40308.80293.20294.40291.341,094,521
16 Feb 2021306.60308.62302.40304.00300.84535,896
15 Feb 2021304.00307.60298.60306.60303.41507,018
12 Feb 2021297.60298.20293.00297.80294.70301,583
11 Feb 2021300.00300.00293.20297.20294.11397,018
10 Feb 2021291.40303.80291.40296.60293.51554,537
09 Feb 2021292.40299.40290.80298.60295.49521,674
08 Feb 2021295.00295.60289.80293.60290.54905,715
05 Feb 2021288.60291.40287.20289.60286.59937,998
04 Feb 2021290.40294.80286.60288.00285.00701,767
03 Feb 2021291.00296.00288.60289.80286.78676,610
02 Feb 2021294.00294.00287.60291.00287.97638,424
01 Feb 2021287.20292.20284.20287.60284.61980,489
29 Jan 2021285.40289.80284.60286.40283.42943,884
28 Jan 2021288.60293.40285.00292.40289.36672,604
27 Jan 2021303.00304.40291.40291.40288.37900,269
26 Jan 2021298.00300.40292.80299.20296.09502,666
25 Jan 2021303.00303.20293.40293.60290.54670,781
22 Jan 2021305.40307.20296.70299.40296.28487,563
21 Jan 2021304.20310.00303.60304.40301.23849,126
20 Jan 2021300.00302.60296.20302.60299.45628,024
19 Jan 2021295.00300.60295.00298.00294.90795,375
18 Jan 2021297.00299.20292.00297.00293.91423,463
15 Jan 2021296.00301.20294.00297.00293.911,049,549
14 Jan 2021297.00298.40293.00297.60294.50700,328
13 Jan 2021292.00298.40291.00293.60290.54730,799
12 Jan 2021295.00298.00294.20295.00291.93506,917
11 Jan 2021299.80305.60294.60294.60291.53533,122
08 Jan 2021305.20305.20298.20300.20297.08710,398
07 Jan 2021302.80302.80294.20297.80294.701,986,863
06 Jan 2021293.80296.00287.40295.80292.72905,432
05 Jan 2021281.20291.20278.60288.20285.20862,058
04 Jan 2021290.20290.26280.60283.00280.05773,711
31 Dec 2020280.00287.00280.00282.40279.46143,160
30 Dec 2020293.20294.80289.60289.80286.78490,934
29 Dec 2020295.60296.80287.41291.60288.56902,662
24 Dec 2020292.80310.80284.20288.60285.60321,717
23 Dec 2020272.40286.20272.40284.20281.241,936,623
22 Dec 2020267.20278.40267.20277.40274.51439,453
21 Dec 2020273.20281.80264.20272.60269.76703,175
18 Dec 2020284.00284.00275.20278.60275.702,177,025
17 Dec 2020283.40283.80273.80279.00276.101,029,942
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...