JTC PLC (JTC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 855.00 | 886.00 | 855.00 | 883.00 | 883.00 | 330,100 |
| May 02, 2024 | 867.00 | 867.00 | 846.69 | 863.00 | 863.00 | 175,522 |
| May 01, 2024 | 839.00 | 860.00 | 839.00 | 852.00 | 852.00 | 75,591 |
| Apr 30, 2024 | 872.00 | 862.00 | 851.00 | 855.00 | 855.00 | 125,518 |
| Apr 29, 2024 | 827.00 | 862.00 | 821.00 | 862.00 | 862.00 | 400,049 |
| Apr 26, 2024 | 845.00 | 847.00 | 839.00 | 842.00 | 842.00 | 487,426 |
| Apr 25, 2024 | 836.00 | 849.00 | 831.00 | 838.00 | 838.00 | 249,174 |
| Apr 24, 2024 | 831.00 | 847.00 | 827.00 | 838.00 | 838.00 | 602,110 |
| Apr 23, 2024 | 814.00 | 848.00 | 814.00 | 848.00 | 848.00 | 132,383 |
| Apr 22, 2024 | 860.00 | 860.00 | 833.00 | 835.00 | 835.00 | 108,653 |
| Apr 19, 2024 | 830.00 | 837.00 | 829.00 | 829.00 | 829.00 | 72,823 |
| Apr 18, 2024 | 843.00 | 853.00 | 835.00 | 844.00 | 844.00 | 122,544 |
| Apr 17, 2024 | 843.00 | 860.00 | 838.00 | 838.00 | 838.00 | 391,375 |
| Apr 16, 2024 | 850.00 | 859.00 | 840.00 | 847.00 | 847.00 | 624,787 |
| Apr 15, 2024 | 862.00 | 869.00 | 858.00 | 862.00 | 862.00 | 608,145 |
| Apr 12, 2024 | 875.00 | 886.00 | 868.00 | 868.00 | 868.00 | 349,756 |
| Apr 11, 2024 | 874.00 | 874.00 | 848.00 | 871.00 | 871.00 | 163,236 |
| Apr 10, 2024 | 846.00 | 868.00 | 841.50 | 856.00 | 856.00 | 321,294 |
| Apr 09, 2024 | 816.00 | 875.00 | 816.00 | 839.00 | 839.00 | 374,867 |
| Apr 08, 2024 | 830.00 | 830.00 | 811.00 | 824.00 | 824.00 | 257,119 |
| Apr 05, 2024 | 830.00 | 830.00 | 816.00 | 816.00 | 816.00 | 289,435 |
| Apr 04, 2024 | 829.00 | 830.00 | 822.00 | 830.00 | 830.00 | 195,821 |
| Apr 03, 2024 | 813.00 | 830.00 | 811.00 | 828.00 | 828.00 | 415,894 |
| Apr 02, 2024 | 807.00 | 830.00 | 807.00 | 817.00 | 817.00 | 178,630 |
| Mar 28, 2024 | 810.00 | 827.00 | 810.00 | 821.00 | 821.00 | 84,580 |
| Mar 27, 2024 | 829.00 | 829.00 | 813.00 | 819.50 | 819.50 | 293,628 |
| Mar 26, 2024 | 826.00 | 838.50 | 815.50 | 830.00 | 830.00 | 269,083 |
| Mar 25, 2024 | 804.50 | 828.50 | 804.50 | 820.00 | 820.00 | 349,046 |
| Mar 22, 2024 | 828.00 | 837.50 | 813.20 | 822.50 | 822.50 | 221,235 |
| Mar 21, 2024 | 809.00 | 828.50 | 801.00 | 828.50 | 828.50 | 716,028 |
| Mar 20, 2024 | 792.00 | 806.50 | 790.56 | 797.00 | 797.00 | 115,277 |
| Mar 19, 2024 | 796.00 | 808.00 | 795.00 | 805.50 | 805.50 | 671,338 |
| Mar 18, 2024 | 788.00 | 818.50 | 788.00 | 803.00 | 803.00 | 70,067 |
| Mar 15, 2024 | 810.00 | 810.00 | 789.00 | 807.50 | 807.50 | 268,357 |
| Mar 14, 2024 | 785.00 | 810.00 | 781.00 | 792.00 | 792.00 | 491,799 |
| Mar 13, 2024 | 772.00 | 805.00 | 772.00 | 799.00 | 799.00 | 345,822 |
| Mar 12, 2024 | 794.50 | 797.50 | 786.50 | 786.50 | 786.50 | 65,466 |
| Mar 11, 2024 | 776.00 | 808.00 | 776.00 | 798.50 | 798.50 | 111,843 |
| Mar 08, 2024 | 789.00 | 808.50 | 789.00 | 790.50 | 790.50 | 158,781 |
| Mar 07, 2024 | 807.00 | 818.50 | 773.00 | 805.00 | 805.00 | 169,277 |
| Mar 06, 2024 | 815.50 | 817.00 | 805.50 | 807.50 | 807.50 | 134,535 |
| Mar 05, 2024 | 819.50 | 819.50 | 800.50 | 810.00 | 810.00 | 243,248 |
| Mar 04, 2024 | 798.00 | 806.50 | 791.50 | 806.00 | 806.00 | 118,421 |
| Mar 01, 2024 | 785.50 | 797.00 | 778.00 | 797.00 | 797.00 | 161,737 |
| Feb 29, 2024 | 772.00 | 785.00 | 753.26 | 780.00 | 780.00 | 167,488 |
| Feb 28, 2024 | 735.00 | 773.00 | 735.00 | 773.00 | 773.00 | 327,697 |
| Feb 27, 2024 | 742.00 | 764.00 | 740.00 | 764.00 | 764.00 | 105,474 |
| Feb 26, 2024 | 755.00 | 760.50 | 748.50 | 750.00 | 750.00 | 61,599 |
| Feb 23, 2024 | 755.50 | 765.00 | 730.00 | 758.50 | 758.50 | 115,324 |
| Feb 22, 2024 | 760.50 | 769.50 | 758.50 | 764.50 | 764.50 | 381,011 |
| Feb 21, 2024 | 766.00 | 766.00 | 757.50 | 760.00 | 760.00 | 296,830 |
| Feb 20, 2024 | 774.50 | 784.50 | 761.50 | 761.50 | 761.50 | 55,228 |
| Feb 19, 2024 | 781.00 | 796.46 | 775.00 | 781.50 | 781.50 | 22,711 |
| Feb 16, 2024 | 785.00 | 796.00 | 778.50 | 783.00 | 783.00 | 67,778 |
| Feb 15, 2024 | 754.50 | 779.50 | 754.50 | 778.50 | 778.50 | 64,820 |
| Feb 14, 2024 | 765.00 | 780.00 | 765.00 | 768.00 | 768.00 | 83,894 |
| Feb 13, 2024 | 774.00 | 792.00 | 763.00 | 768.50 | 768.50 | 199,333 |
| Feb 12, 2024 | 770.50 | 789.50 | 770.50 | 786.00 | 786.00 | 131,984 |
| Feb 09, 2024 | 777.50 | 777.50 | 767.00 | 773.50 | 773.50 | 69,696 |
| Feb 08, 2024 | 770.00 | 781.25 | 769.50 | 779.00 | 779.00 | 93,197 |
| Feb 07, 2024 | 772.00 | 772.00 | 757.50 | 760.00 | 760.00 | 478,329 |
| Feb 06, 2024 | 761.00 | 768.50 | 747.00 | 765.00 | 765.00 | 376,578 |
| Feb 05, 2024 | 765.50 | 777.00 | 760.50 | 760.50 | 760.50 | 59,107 |
| Feb 02, 2024 | 800.00 | 800.00 | 765.50 | 768.00 | 768.00 | 51,014 |
| Feb 01, 2024 | 817.50 | 817.50 | 769.50 | 771.00 | 771.00 | 157,725 |
| Jan 31, 2024 | 815.00 | 820.00 | 799.50 | 800.50 | 800.50 | 208,199 |
| Jan 30, 2024 | 810.00 | 815.00 | 803.50 | 804.50 | 804.50 | 146,826 |
| Jan 29, 2024 | 810.00 | 810.00 | 798.00 | 803.00 | 803.00 | 36,970 |
| Jan 26, 2024 | 798.00 | 808.00 | 793.20 | 805.00 | 805.00 | 166,313 |
| Jan 25, 2024 | 798.00 | 802.00 | 786.00 | 802.00 | 802.00 | 61,714 |
| Jan 24, 2024 | 784.00 | 798.50 | 782.50 | 794.50 | 794.50 | 105,492 |
| Jan 23, 2024 | 768.50 | 792.50 | 768.50 | 780.00 | 780.00 | 55,098 |
| Jan 22, 2024 | 775.00 | 780.00 | 772.50 | 774.00 | 774.00 | 130,601 |
| Jan 19, 2024 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | 151,080 |
| Jan 18, 2024 | 771.00 | 780.00 | 768.50 | 773.50 | 773.50 | 143,178 |
| Jan 17, 2024 | 759.50 | 794.00 | 751.00 | 772.00 | 772.00 | 197,200 |
| Jan 16, 2024 | 780.00 | 790.50 | 771.00 | 776.00 | 776.00 | 66,052 |
| Jan 15, 2024 | 782.00 | 800.00 | 775.50 | 782.00 | 782.00 | 135,319 |
| Jan 12, 2024 | 760.50 | 793.00 | 760.50 | 783.50 | 783.50 | 63,703 |
| Jan 11, 2024 | 784.50 | 797.00 | 773.00 | 773.00 | 773.00 | 61,093 |
| Jan 10, 2024 | 780.50 | 789.99 | 777.00 | 783.50 | 783.50 | 61,800 |
| Jan 09, 2024 | 787.00 | 790.00 | 772.50 | 780.00 | 780.00 | 230,098 |
| Jan 08, 2024 | 794.50 | 794.50 | 774.50 | 788.00 | 788.00 | 86,084 |
| Jan 05, 2024 | 803.00 | 803.50 | 776.50 | 784.00 | 784.00 | 52,986 |
| Jan 04, 2024 | 803.50 | 804.50 | 784.00 | 797.50 | 797.50 | 70,338 |
| Jan 03, 2024 | 770.00 | 810.50 | 770.00 | 790.00 | 790.00 | 117,011 |
| Jan 02, 2024 | 782.00 | 821.48 | 782.00 | 797.00 | 797.00 | 205,043 |
| Dec 29, 2023 | 818.50 | 818.50 | 811.00 | 815.50 | 815.50 | 19,499 |
| Dec 28, 2023 | 810.00 | 818.50 | 809.50 | 817.00 | 817.00 | 273,376 |
| Dec 27, 2023 | 818.00 | 820.00 | 803.00 | 808.50 | 808.50 | 164,147 |
| Dec 22, 2023 | 795.50 | 820.00 | 795.50 | 819.50 | 819.50 | 78,230 |
| Dec 21, 2023 | 811.00 | 811.00 | 799.00 | 804.50 | 804.50 | 147,316 |
| Dec 20, 2023 | 796.50 | 810.50 | 790.95 | 808.00 | 808.00 | 705,808 |
| Dec 19, 2023 | 770.00 | 806.00 | 770.00 | 795.00 | 795.00 | 445,225 |
| Dec 18, 2023 | 805.00 | 805.00 | 782.00 | 794.00 | 794.00 | 282,010 |
| Dec 15, 2023 | 820.00 | 820.00 | 794.00 | 794.00 | 794.00 | 1,238,743 |
| Dec 14, 2023 | 790.00 | 819.00 | 782.00 | 816.00 | 816.00 | 920,587 |
| Dec 13, 2023 | 790.00 | 790.00 | 777.80 | 783.50 | 783.50 | 230,997 |
| Dec 12, 2023 | 804.00 | 804.00 | 780.00 | 780.00 | 780.00 | 282,266 |
| Dec 11, 2023 | 810.00 | 810.00 | 789.50 | 796.00 | 796.00 | 1,325,877 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.