1. Share Prices

  2. Jtc PLC (JTC)

1,276.00p-2.00 (-0.16%)05 Dec 2025, 17:15
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
Dec 5, 20251278.00p1278.00p1274.00p1276.00p3,011,183
Dec 4, 20251278.00p1278.00p1274.00p1278.00p905,225
Dec 3, 20251276.00p1278.00p1274.00p1276.00p1,154,583
Dec 2, 20251276.00p1278.00p1274.00p1276.00p3,501,306
Dec 1, 20251272.00p1278.00p1272.00p1274.00p1,483,117
Nov 28, 20251278.00p1280.00p1274.00p1274.00p1,836,272
Nov 27, 20251280.00p1282.00p1276.00p1280.00p864,034
Nov 26, 20251276.00p1280.00p1274.00p1276.00p3,376,950
Nov 25, 20251282.00p1282.00p1274.00p1276.00p5,259,853
Nov 24, 20251276.00p1281.00p1270.00p1280.00p6,777,169
Nov 21, 20251282.00p1292.00p1280.00p1284.00p4,264,211
Nov 20, 20251294.00p1296.00p1284.00p1290.00p2,113,365
Nov 19, 20251294.00p1296.00p1284.00p1286.00p2,826,651
Nov 18, 20251292.00p1296.00p1286.00p1290.00p3,941,325
Nov 17, 20251300.00p1300.00p1292.00p1294.00p3,173,611
Nov 14, 20251298.00p1300.00p1290.00p1300.00p2,169,705
Nov 13, 20251298.00p1300.00p1294.00p1294.00p982,303
Nov 12, 20251310.00p1310.00p1294.00p1298.00p3,091,432
Nov 11, 20251300.00p1318.00p1294.00p1318.00p4,048,428
Nov 10, 20251300.00p1304.00p1280.00p1300.00p11,421,707
Nov 7, 20251320.00p1358.00p1284.00p1358.00p1,172,796
Nov 6, 20251318.00p1318.00p1292.00p1292.00p1,933,062
Nov 5, 20251320.00p1324.00p1296.00p1318.00p585,256
Nov 4, 20251318.00p1318.00p1300.00p1306.00p1,951,601
Nov 3, 20251310.00p1320.00p1302.00p1306.00p355,617
Oct 31, 20251324.00p1332.00p1302.00p1304.00p369,201
Oct 30, 20251326.00p1326.00p1308.00p1310.00p289,754
Oct 29, 20251312.00p1320.00p1310.00p1316.00p857,494
Oct 28, 20251324.00p1324.00p1306.00p1308.00p1,265,688
Oct 27, 20251334.00p1338.00p1314.00p1314.00p715,462
Oct 24, 20251360.00p1370.00p1332.00p1338.00p1,270,512
Oct 23, 20251320.00p1368.00p1320.00p1366.00p936,270
Oct 22, 20251336.00p1370.00p1324.00p1344.00p1,872,774
Oct 21, 20251300.00p1338.43p1300.00p1336.00p371,891
Oct 20, 20251300.00p1314.00p1294.00p1298.00p433,742
Oct 17, 20251310.00p1310.00p1292.00p1296.00p665,762
Oct 16, 20251292.00p1308.00p1290.00p1308.00p465,435
Oct 15, 20251318.00p1318.00p1292.00p1292.00p194,776
Oct 14, 20251318.00p1318.00p1290.00p1306.00p396,165
Oct 13, 20251292.00p1322.00p1292.00p1318.00p556,171
Oct 10, 20251310.00p1324.00p1298.00p1298.00p1,106,576
Oct 9, 20251292.00p1318.00p1292.00p1318.00p940,522
Oct 8, 20251314.00p1314.78p1306.00p1306.00p268,232
Oct 7, 20251302.00p1324.00p1302.00p1312.00p163,495
Oct 6, 20251290.00p1332.00p1290.00p1318.00p509,198
Oct 3, 20251314.00p1342.16p1306.00p1326.00p587,577
Oct 2, 20251310.00p1320.00p1302.00p1308.00p97,254
Oct 1, 20251290.00p1330.00p1290.00p1310.00p318,795
Sep 30, 20251300.00p1318.11p1284.00p1318.00p499,670
Sep 29, 20251300.00p1300.00p1284.00p1298.00p1,025,421
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.