772.00p+2.00 (+0.26%)16 Aug 2022, 18:17
Jtc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 15, 2022 | 769.00p | 771.00p | 761.00p | 770.00p | 609,604 |
Aug 12, 2022 | 742.00p | 764.00p | 742.00p | 764.00p | 69,524 |
Aug 11, 2022 | 780.00p | 780.00p | 757.00p | 757.00p | 254,287 |
Aug 10, 2022 | 753.00p | 774.00p | 740.00p | 767.00p | 319,673 |
Aug 9, 2022 | 728.00p | 752.00p | 728.00p | 745.00p | 138,513 |
Aug 8, 2022 | 766.00p | 769.00p | 745.08p | 747.00p | 80,773 |
Aug 5, 2022 | 747.00p | 768.00p | 747.00p | 756.00p | 63,364 |
Aug 4, 2022 | 770.00p | 770.00p | 752.00p | 758.00p | 144,369 |
Aug 3, 2022 | 750.00p | 765.00p | 747.00p | 759.00p | 223,206 |
Aug 2, 2022 | 737.00p | 749.00p | 724.00p | 743.00p | 128,654 |
Aug 1, 2022 | 747.00p | 750.00p | 724.00p | 733.00p | 74,884 |
Jul 29, 2022 | 734.00p | 751.00p | 728.00p | 744.00p | 158,140 |
Jul 28, 2022 | 702.00p | 736.00p | 702.00p | 727.00p | 125,289 |
Jul 27, 2022 | 749.00p | 763.52p | 714.00p | 714.00p | 242,532 |
Jul 26, 2022 | 764.00p | 766.00p | 743.15p | 747.00p | 280,797 |
Jul 25, 2022 | 754.00p | 776.00p | 747.00p | 762.00p | 97,565 |
Jul 22, 2022 | 706.00p | 755.00p | 706.00p | 754.00p | 2,481,777 |
Jul 21, 2022 | 678.00p | 710.00p | 673.00p | 710.00p | 254,101 |
Jul 20, 2022 | 663.00p | 688.00p | 661.00p | 675.00p | 204,720 |
Jul 19, 2022 | 651.00p | 657.00p | 636.00p | 653.00p | 195,423 |
Jul 18, 2022 | 628.00p | 653.00p | 628.00p | 645.00p | 113,515 |
Jul 15, 2022 | 643.00p | 647.00p | 633.00p | 643.00p | 58,554 |
Jul 14, 2022 | 635.00p | 643.00p | 628.00p | 638.00p | 146,199 |
Jul 13, 2022 | 650.00p | 650.00p | 624.00p | 633.00p | 429,924 |
Jul 12, 2022 | 624.00p | 641.00p | 623.00p | 638.00p | 76,180 |
Jul 11, 2022 | 627.00p | 645.00p | 622.00p | 637.00p | 98,626 |
Jul 8, 2022 | 597.00p | 625.00p | 597.00p | 624.00p | 340,487 |
Jul 7, 2022 | 596.00p | 600.00p | 589.00p | 598.00p | 362,504 |
Jul 6, 2022 | 563.00p | 594.00p | 563.00p | 592.00p | 74,633 |
Jul 5, 2022 | 577.00p | 590.00p | 568.00p | 571.00p | 76,540 |
Jul 4, 2022 | 586.00p | 591.00p | 578.00p | 582.00p | 94,284 |
Jul 1, 2022 | 622.00p | 622.00p | 575.00p | 584.00p | 216,331 |
Jun 30, 2022 | 592.00p | 595.00p | 577.00p | 590.00p | 183,311 |
Jun 29, 2022 | 608.00p | 625.00p | 602.00p | 602.00p | 236,444 |
Jun 28, 2022 | 636.00p | 643.00p | 623.00p | 624.00p | 87,758 |
Jun 27, 2022 | 637.00p | 649.00p | 629.24p | 636.00p | 140,724 |
Jun 24, 2022 | 639.00p | 639.00p | 614.00p | 633.00p | 102,993 |
Jun 23, 2022 | 619.00p | 625.00p | 597.00p | 611.00p | 142,223 |
Jun 22, 2022 | 600.00p | 623.00p | 597.00p | 619.00p | 167,741 |
Jun 21, 2022 | 599.00p | 621.00p | 596.00p | 610.00p | 1,369,961 |
Jun 20, 2022 | 583.00p | 605.00p | 583.00p | 597.00p | 679,939 |
Jun 17, 2022 | 605.00p | 618.00p | 581.00p | 581.00p | 1,129,960 |
Jun 16, 2022 | 634.00p | 634.00p | 595.00p | 595.00p | 517,411 |
Jun 15, 2022 | 643.00p | 644.00p | 629.00p | 634.00p | 469,633 |
Jun 14, 2022 | 646.00p | 648.00p | 627.00p | 633.00p | 373,120 |
Jun 13, 2022 | 672.00p | 672.00p | 636.00p | 639.00p | 343,684 |
Jun 10, 2022 | 678.00p | 700.00p | 669.00p | 669.00p | 77,932 |
Jun 9, 2022 | 701.00p | 708.00p | 700.00p | 702.00p | 86,156 |
Jun 8, 2022 | 704.00p | 714.00p | 693.00p | 708.00p | 78,800 |
Jun 7, 2022 | 700.00p | 727.00p | 700.00p | 705.00p | 179,441 |
Sign up to our
daily 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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 500.36 | 20.63 |
Xp Power Limited | 2,415.00 | 8.54 |
Bank Of Georgia Group PLC | 1,924.00 | 5.25 |
Bt Group PLC | 165.75 | 5.17 |
Pets AT Home Group PLC | 382.40 | 4.54 |
Tbc Bank Group PLC | 1,740.00 | 4.19 |
Fallers
Company | Price | % Chg |
---|---|---|
Ncc Group PLC | 213.50 | -6.15 |
Hammerson PLC | 25.53 | -4.09 |
Clarkson PLC | 3,510.00 | -3.97 |
Hg Capital Trust PLC | 398.00 | -3.86 |
Softcat PLC | 1,375.00 | -3.37 |
Workspace Group PLC | 580.00 | -3.25 |