UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.56 (-0.67%) GOLD FUTURES
2,337.80 -4.30 (-0.18%) DOW
38,352.51 -151.18 (-0.39%) Bitcoin GBP
51,779.09 -1,837.39 (-3.43%)
Jupiter Fund Management Plc (JUP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 76.30 | 77.80 | 75.50 | 75.60 | 75.60 | 1,662,923 |
| 23 Apr 2024 | 79.40 | 81.80 | 74.80 | 75.80 | 75.80 | 3,951,252 |
| 22 Apr 2024 | 80.20 | 82.67 | 80.20 | 81.00 | 81.00 | 671,481 |
| 19 Apr 2024 | 82.00 | 82.00 | 79.00 | 80.70 | 80.70 | 774,696 |
| 18 Apr 2024 | 80.80 | 81.60 | 78.70 | 81.60 | 81.60 | 1,462,044 |
| 18 Apr 2024 | 3.4 Dividend | |||||
| 17 Apr 2024 | 82.30 | 85.70 | 82.30 | 82.80 | 79.40 | 1,341,123 |
| 16 Apr 2024 | 83.70 | 85.60 | 82.30 | 82.80 | 79.40 | 1,060,198 |
| 15 Apr 2024 | 88.70 | 89.90 | 85.40 | 85.50 | 81.99 | 1,193,918 |
| 12 Apr 2024 | 87.70 | 90.20 | 87.70 | 89.10 | 85.44 | 515,276 |
| 11 Apr 2024 | 88.30 | 88.90 | 87.10 | 87.70 | 84.10 | 524,479 |
| 10 Apr 2024 | 91.00 | 91.00 | 88.50 | 90.50 | 86.78 | 807,270 |
| 09 Apr 2024 | 87.70 | 90.20 | 87.00 | 89.00 | 85.35 | 739,813 |
| 08 Apr 2024 | 86.20 | 88.50 | 85.10 | 87.50 | 83.91 | 693,025 |
| 05 Apr 2024 | 87.30 | 87.90 | 85.50 | 87.20 | 83.62 | 1,185,716 |
| 04 Apr 2024 | 87.00 | 89.79 | 87.00 | 88.70 | 85.06 | 509,648 |
| 03 Apr 2024 | 86.60 | 88.90 | 86.00 | 87.80 | 84.19 | 1,135,210 |
| 02 Apr 2024 | 90.00 | 91.40 | 88.00 | 88.60 | 84.96 | 788,340 |
| 28 Mar 2024 | 86.00 | 88.95 | 86.00 | 88.55 | 84.91 | 681,224 |
| 27 Mar 2024 | 88.20 | 89.75 | 87.00 | 87.05 | 83.48 | 4,366,070 |
| 26 Mar 2024 | 88.00 | 89.60 | 87.15 | 89.05 | 85.39 | 484,123 |
| 25 Mar 2024 | 89.00 | 91.35 | 88.65 | 88.90 | 85.25 | 321,399 |
| 22 Mar 2024 | 92.30 | 93.75 | 89.25 | 90.15 | 86.45 | 756,657 |
| 21 Mar 2024 | 90.00 | 92.90 | 87.35 | 92.05 | 88.27 | 1,318,692 |
| 20 Mar 2024 | 87.00 | 88.45 | 86.60 | 87.90 | 84.29 | 578,787 |
| 19 Mar 2024 | 88.00 | 88.95 | 86.65 | 87.85 | 84.24 | 464,549 |
| 18 Mar 2024 | 90.65 | 91.80 | 88.20 | 88.50 | 84.87 | 684,494 |
| 15 Mar 2024 | 91.85 | 92.00 | 89.10 | 90.70 | 86.98 | 6,725,942 |
| 14 Mar 2024 | 92.55 | 93.95 | 91.37 | 91.65 | 87.89 | 1,162,373 |
| 13 Mar 2024 | 89.10 | 93.35 | 88.50 | 91.80 | 88.03 | 2,050,010 |
| 12 Mar 2024 | 86.00 | 89.15 | 86.00 | 88.50 | 84.87 | 1,572,537 |
| 11 Mar 2024 | 86.55 | 89.40 | 86.25 | 86.35 | 82.80 | 1,268,115 |
| 08 Mar 2024 | 90.30 | 92.75 | 89.20 | 90.40 | 86.69 | 1,206,067 |
| 07 Mar 2024 | 91.35 | 92.90 | 90.75 | 90.75 | 87.02 | 2,057,905 |
| 06 Mar 2024 | 88.70 | 91.00 | 86.25 | 90.95 | 87.22 | 1,190,043 |
| 05 Mar 2024 | 83.00 | 87.35 | 83.00 | 86.95 | 83.38 | 1,105,030 |
| 04 Mar 2024 | 84.45 | 86.20 | 82.96 | 85.05 | 81.56 | 4,996,016 |
| 01 Mar 2024 | 82.95 | 85.00 | 81.40 | 84.70 | 81.22 | 1,521,739 |
| 29 Feb 2024 | 83.50 | 83.95 | 81.00 | 81.00 | 77.67 | 1,480,222 |
| 28 Feb 2024 | 86.00 | 86.30 | 81.25 | 82.65 | 79.26 | 6,253,204 |
| 27 Feb 2024 | 88.15 | 89.15 | 85.15 | 85.30 | 81.80 | 2,886,096 |
| 26 Feb 2024 | 90.20 | 90.35 | 87.20 | 87.50 | 83.91 | 1,194,829 |
| 23 Feb 2024 | 91.00 | 92.10 | 88.85 | 89.35 | 85.68 | 1,281,217 |
| 22 Feb 2024 | 83.00 | 90.95 | 83.00 | 90.75 | 87.02 | 3,262,522 |
| 21 Feb 2024 | 80.10 | 83.25 | 80.10 | 82.00 | 78.63 | 2,208,161 |
| 20 Feb 2024 | 82.50 | 82.95 | 81.55 | 81.80 | 78.44 | 548,202 |
| 19 Feb 2024 | 81.85 | 84.45 | 81.61 | 82.95 | 79.54 | 605,033 |
| 16 Feb 2024 | 82.25 | 84.40 | 82.24 | 83.75 | 80.31 | 1,578,632 |
| 15 Feb 2024 | 81.85 | 84.60 | 81.85 | 83.00 | 79.59 | 1,380,011 |
| 14 Feb 2024 | 83.00 | 85.00 | 83.00 | 83.20 | 79.78 | 1,041,983 |
| 13 Feb 2024 | 85.85 | 85.95 | 82.90 | 83.75 | 80.31 | 1,021,010 |
| 12 Feb 2024 | 80.65 | 86.00 | 80.65 | 86.00 | 82.47 | 2,883,668 |
| 09 Feb 2024 | 77.60 | 79.75 | 77.60 | 79.40 | 76.14 | 1,385,957 |
| 08 Feb 2024 | 79.45 | 79.95 | 78.50 | 79.35 | 76.09 | 882,812 |
| 07 Feb 2024 | 80.95 | 81.20 | 78.10 | 78.50 | 75.28 | 699,272 |
| 06 Feb 2024 | 81.25 | 81.25 | 77.25 | 80.70 | 77.39 | 1,146,755 |
| 05 Feb 2024 | 83.45 | 83.55 | 79.50 | 79.60 | 76.33 | 5,497,688 |
| 02 Feb 2024 | 80.05 | 82.20 | 79.55 | 81.50 | 78.15 | 2,623,855 |
| 01 Feb 2024 | 79.40 | 81.90 | 78.70 | 78.70 | 75.47 | 966,092 |
| 31 Jan 2024 | 77.45 | 80.35 | 77.15 | 79.05 | 75.80 | 1,088,496 |
| 30 Jan 2024 | 78.65 | 79.95 | 77.40 | 79.35 | 76.09 | 926,962 |
| 29 Jan 2024 | 78.45 | 78.90 | 76.15 | 78.65 | 75.42 | 1,479,344 |
| 26 Jan 2024 | 76.15 | 78.30 | 75.90 | 78.05 | 74.85 | 3,680,163 |
| 25 Jan 2024 | 76.15 | 76.80 | 74.60 | 76.75 | 73.60 | 919,796 |
| 24 Jan 2024 | 76.00 | 77.35 | 74.05 | 74.80 | 71.73 | 1,093,508 |
| 23 Jan 2024 | 75.85 | 77.25 | 74.95 | 75.25 | 72.16 | 572,898 |
| 22 Jan 2024 | 74.75 | 76.70 | 74.05 | 75.95 | 72.83 | 951,831 |
| 19 Jan 2024 | 74.00 | 77.35 | 74.00 | 75.35 | 72.26 | 680,181 |
| 18 Jan 2024 | 73.00 | 76.20 | 73.00 | 75.85 | 72.74 | 2,461,161 |
| 17 Jan 2024 | 76.00 | 78.50 | 73.00 | 73.50 | 70.48 | 1,004,736 |
| 16 Jan 2024 | 77.20 | 78.75 | 76.65 | 77.55 | 74.37 | 370,019 |
| 15 Jan 2024 | 76.10 | 78.50 | 74.85 | 78.40 | 75.18 | 1,011,255 |
| 12 Jan 2024 | 76.65 | 78.85 | 76.35 | 77.30 | 74.13 | 996,163 |
| 11 Jan 2024 | 77.55 | 78.50 | 76.00 | 77.40 | 74.22 | 679,753 |
| 10 Jan 2024 | 77.35 | 80.35 | 75.55 | 77.45 | 74.27 | 1,791,210 |
| 09 Jan 2024 | 76.80 | 79.10 | 71.10 | 75.55 | 72.45 | 4,288,997 |
| 08 Jan 2024 | 87.00 | 88.80 | 85.50 | 88.50 | 84.87 | 861,012 |
| 05 Jan 2024 | 89.00 | 91.45 | 85.90 | 86.05 | 82.52 | 882,950 |
| 04 Jan 2024 | 89.80 | 90.80 | 87.20 | 89.70 | 86.02 | 590,773 |
| 03 Jan 2024 | 90.00 | 92.40 | 88.20 | 89.25 | 85.59 | 499,468 |
| 02 Jan 2024 | 91.65 | 93.70 | 89.15 | 90.40 | 86.69 | 443,110 |
| 29 Dec 2023 | 89.90 | 94.85 | 89.90 | 93.40 | 89.56 | 317,812 |
| 28 Dec 2023 | 93.25 | 95.00 | 91.95 | 92.55 | 88.75 | 256,614 |
| 27 Dec 2023 | 91.00 | 94.15 | 89.80 | 93.30 | 89.47 | 1,737,413 |
| 22 Dec 2023 | 90.55 | 92.60 | 88.00 | 91.75 | 87.98 | 1,366,859 |
| 21 Dec 2023 | 90.10 | 91.85 | 88.35 | 90.30 | 86.59 | 426,840 |
| 20 Dec 2023 | 88.25 | 90.80 | 87.05 | 90.65 | 86.93 | 1,442,261 |
| 19 Dec 2023 | 86.75 | 89.35 | 86.50 | 88.15 | 84.53 | 351,102 |
| 18 Dec 2023 | 85.00 | 89.20 | 84.80 | 86.75 | 83.19 | 466,394 |
| 15 Dec 2023 | 88.30 | 90.20 | 86.65 | 87.10 | 83.52 | 2,029,083 |
| 14 Dec 2023 | 81.70 | 87.45 | 81.45 | 87.45 | 83.86 | 3,144,366 |
| 13 Dec 2023 | 80.00 | 82.60 | 80.00 | 80.50 | 77.19 | 715,400 |
| 12 Dec 2023 | 84.10 | 84.85 | 81.35 | 81.35 | 78.01 | 862,422 |
| 11 Dec 2023 | 83.00 | 84.95 | 82.25 | 84.40 | 80.93 | 629,984 |
| 08 Dec 2023 | 82.35 | 85.30 | 82.20 | 83.90 | 80.45 | 613,369 |
| 07 Dec 2023 | 85.00 | 85.00 | 82.40 | 83.85 | 80.41 | 298,215 |
| 06 Dec 2023 | 82.55 | 86.75 | 82.55 | 84.30 | 80.84 | 594,632 |
| 05 Dec 2023 | 81.25 | 85.25 | 81.25 | 84.25 | 80.79 | 573,074 |
| 04 Dec 2023 | 81.55 | 85.55 | 81.10 | 83.25 | 79.83 | 557,558 |
| 01 Dec 2023 | 80.95 | 84.50 | 80.95 | 83.15 | 79.74 | 614,572 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.