1. Share Prices

  2. Jupiter Fund Management PLC (JUP)

177.20p+2.70 (+1.55%)26 May 2022, 17:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jupiter Fund Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022177.10p177.10p171.70p174.50p991,911
May 24, 2022174.40p175.40p171.50p173.10p774,567
May 23, 2022171.90p174.40p170.80p174.20p579,375
May 20, 2022167.60p172.29p167.60p169.00p673,085
May 19, 2022172.30p172.30p166.10p167.60p760,899
May 18, 2022177.20p177.20p173.00p173.00p545,294
May 17, 2022172.70p177.40p172.50p175.70p767,638
May 16, 2022173.90p174.20p168.80p172.70p680,649
May 13, 2022171.60p171.60p169.00p170.70p3,053,776
May 12, 2022166.30p169.70p164.20p168.60p804,700
May 11, 2022172.50p172.50p166.70p169.60p1,162,828
May 10, 2022166.10p172.28p166.10p170.00p884,328
May 9, 2022171.30p172.76p167.42p167.90p634,615
May 6, 2022179.00p179.00p170.80p172.70p1,221,128
May 5, 2022179.90p184.00p176.00p176.00p6,192,100
May 4, 2022179.20p180.20p175.20p177.60p1,852,484
May 3, 2022178.00p181.00p176.70p178.00p1,949,875
Apr 29, 2022182.30p182.30p176.70p178.20p812,853
Apr 28, 2022181.30p181.30p177.90p177.90p1,212,749
Apr 27, 2022182.20p186.70p175.00p179.30p1,972,169
Apr 26, 2022189.30p192.30p182.90p185.00p4,511,841
Apr 25, 2022190.40p195.80p189.45p194.80p2,590,430
Apr 22, 2022199.10p204.60p197.20p197.20p1,174,228
Apr 21, 2022207.80p207.80p200.60p203.20p977,687
Apr 20, 2022202.40p209.40p202.40p209.40p1,252,830
Apr 19, 2022209.00p209.80p206.00p207.40p901,935
Apr 14, 2022214.00p214.00p206.20p209.80p684,090
Apr 13, 2022210.40p212.00p206.60p209.40p708,755
Apr 12, 2022205.20p213.71p205.20p212.60p676,345
Apr 11, 2022205.00p213.20p205.00p210.40p854,235
Apr 8, 2022207.00p212.40p207.00p211.40p1,377,695
Apr 7, 2022211.40p211.80p206.60p209.20p1,610,783
Apr 6, 2022207.80p213.40p206.60p207.80p1,189,371
Apr 5, 2022216.20p216.20p210.20p210.80p996,537
Apr 4, 2022212.60p214.60p208.00p210.40p1,639,067
Apr 1, 2022208.00p212.20p206.00p209.20p1,995,714
Mar 31, 2022211.80p212.00p205.20p206.60p1,086,001
Mar 30, 2022212.20p214.00p206.40p208.40p1,075,673
Mar 29, 2022209.20p212.20p204.60p211.80p2,218,841
Mar 28, 2022199.30p206.95p199.30p205.00p1,488,857
Mar 25, 2022209.00p209.00p203.80p204.80p551,217
Mar 24, 2022210.20p210.20p204.20p204.20p745,435
Mar 23, 2022209.60p211.60p204.00p207.80p1,004,248
Mar 22, 2022211.20p212.40p206.40p212.40p1,904,428
Mar 21, 2022210.40p211.20p205.20p206.60p783,254
Mar 18, 2022208.40p212.20p205.60p208.40p13,383,419
Mar 17, 2022213.80p216.60p210.40p213.00p1,504,922
Mar 16, 2022200.80p212.20p200.80p210.60p2,021,636
Mar 15, 2022205.00p205.00p196.60p199.00p2,042,786
Mar 14, 2022193.60p202.00p192.00p200.60p1,459,735
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC858.4011.54
Serco Group PLC167.709.75
Aston Martin Lagonda Global Holdings PLC673.409.67
Carnival PLC965.609.18
Firstgroup PLC129.808.71
Auction Technology Group PLC1,056.008.31

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC284.20-18.66
Centrica PLC79.14-7.24
United Utilities Group PLC1,039.00-6.61
Sse PLC1,781.50-4.61
Drax Group PLC684.50-4.53
Severn Trent PLC2,941.00-4.23