1. Share Prices

  2. Jtc PLC (JTC)

852.00p-3.00 (-0.35%)01 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jtc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 2024872.00p862.00p851.00p855.00p125,518
Apr 29, 2024827.00p862.00p821.00p862.00p400,049
Apr 26, 2024845.00p847.00p839.00p842.00p487,426
Apr 25, 2024836.00p849.00p831.00p838.00p249,174
Apr 24, 2024831.00p847.00p827.00p838.00p602,110
Apr 23, 2024814.00p848.00p814.00p848.00p132,383
Apr 22, 2024860.00p860.00p833.00p835.00p108,653
Apr 19, 2024830.00p837.00p829.00p829.00p72,823
Apr 18, 2024843.00p853.00p835.00p844.00p122,544
Apr 17, 2024843.00p860.00p838.00p838.00p391,375
Apr 16, 2024850.00p859.00p840.00p847.00p624,787
Apr 15, 2024862.00p869.00p858.00p862.00p608,145
Apr 12, 2024875.00p886.00p868.00p868.00p349,756
Apr 11, 2024874.00p874.00p848.00p871.00p163,236
Apr 10, 2024846.00p868.00p841.50p856.00p321,294
Apr 9, 2024816.00p875.00p816.00p839.00p374,867
Apr 8, 2024830.00p830.00p811.00p824.00p257,119
Apr 5, 2024830.00p830.00p816.00p816.00p289,435
Apr 4, 2024829.00p830.00p822.00p830.00p195,821
Apr 3, 2024813.00p830.00p811.00p828.00p415,894
Apr 2, 2024807.00p830.00p807.00p817.00p178,630
Mar 28, 2024810.00p827.00p810.00p821.00p84,580
Mar 27, 2024829.00p829.00p813.00p819.50p293,628
Mar 26, 2024826.00p838.50p815.50p830.00p269,083
Mar 25, 2024804.50p828.50p804.50p820.00p349,046
Mar 22, 2024828.00p837.50p813.20p822.50p221,235
Mar 21, 2024809.00p828.50p801.00p828.50p716,028
Mar 20, 2024792.00p806.50p790.56p797.00p115,277
Mar 19, 2024796.00p808.00p795.00p805.50p671,338
Mar 18, 2024788.00p818.50p788.00p803.00p70,067
Mar 15, 2024810.00p810.00p789.00p807.50p268,357
Mar 14, 2024785.00p810.00p781.00p792.00p491,799
Mar 13, 2024772.00p805.00p772.00p799.00p345,822
Mar 12, 2024794.50p797.50p786.50p786.50p65,466
Mar 11, 2024776.00p808.00p776.00p798.50p111,843
Mar 8, 2024789.00p808.50p789.00p790.50p158,781
Mar 7, 2024807.00p818.50p773.00p805.00p169,277
Mar 6, 2024815.50p817.00p805.50p807.50p134,535
Mar 5, 2024819.50p819.50p800.50p810.00p243,248
Mar 4, 2024798.00p806.50p791.50p806.00p118,421
Mar 1, 2024785.50p797.00p778.00p797.00p161,737
Feb 29, 2024772.00p785.00p753.26p780.00p167,488
Feb 28, 2024735.00p773.00p735.00p773.00p327,697
Feb 27, 2024742.00p764.00p740.00p764.00p105,474
Feb 26, 2024755.00p760.50p748.50p750.00p61,599
Feb 23, 2024755.50p765.00p730.00p758.50p115,324
Feb 22, 2024760.50p769.50p758.50p764.50p381,011
Feb 21, 2024766.00p766.00p757.50p760.00p296,830
Feb 20, 2024774.50p784.50p761.50p761.50p55,228
Feb 19, 2024781.00p796.46p775.00p781.50p22,711
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.