Jupiter Fund Management Plc (JUP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 77.30 | 79.20 | 77.20 | 77.80 | 77.80 | 957,913 |
| Apr 30, 2024 | 77.20 | 79.80 | 77.20 | 77.50 | 77.50 | 884,176 |
| Apr 29, 2024 | 76.90 | 79.60 | 74.10 | 79.00 | 79.00 | 1,381,237 |
| Apr 26, 2024 | 76.60 | 76.90 | 75.60 | 76.30 | 76.30 | 1,154,171 |
| Apr 25, 2024 | 75.00 | 76.70 | 74.60 | 74.80 | 74.80 | 1,746,840 |
| Apr 24, 2024 | 76.30 | 77.80 | 75.50 | 75.60 | 75.60 | 2,419,621 |
| Apr 23, 2024 | 79.40 | 81.80 | 74.80 | 75.80 | 75.80 | 3,951,252 |
| Apr 22, 2024 | 80.20 | 82.67 | 80.20 | 81.00 | 81.00 | 671,481 |
| Apr 19, 2024 | 82.00 | 82.00 | 79.00 | 80.70 | 80.70 | 774,696 |
| Apr 18, 2024 | 80.80 | 81.60 | 78.70 | 81.60 | 81.60 | 1,462,044 |
| Apr 18, 2024 | 3.4 Dividend | |||||
| Apr 17, 2024 | 82.30 | 85.70 | 82.30 | 82.80 | 79.40 | 1,341,123 |
| Apr 16, 2024 | 83.70 | 85.60 | 82.30 | 82.80 | 79.40 | 1,060,198 |
| Apr 15, 2024 | 88.70 | 89.90 | 85.40 | 85.50 | 81.99 | 1,193,918 |
| Apr 12, 2024 | 87.70 | 90.20 | 87.70 | 89.10 | 85.44 | 515,276 |
| Apr 11, 2024 | 88.30 | 88.90 | 87.10 | 87.70 | 84.10 | 524,479 |
| Apr 10, 2024 | 91.00 | 91.00 | 88.50 | 90.50 | 86.78 | 807,270 |
| Apr 09, 2024 | 87.70 | 90.20 | 87.00 | 89.00 | 85.35 | 739,813 |
| Apr 08, 2024 | 86.20 | 88.50 | 85.10 | 87.50 | 83.91 | 693,025 |
| Apr 05, 2024 | 87.30 | 87.90 | 85.50 | 87.20 | 83.62 | 1,185,716 |
| Apr 04, 2024 | 87.00 | 89.79 | 87.00 | 88.70 | 85.06 | 509,648 |
| Apr 03, 2024 | 86.60 | 88.90 | 86.00 | 87.80 | 84.19 | 1,135,210 |
| Apr 02, 2024 | 90.00 | 91.40 | 88.00 | 88.60 | 84.96 | 788,340 |
| Mar 28, 2024 | 86.00 | 88.95 | 86.00 | 88.55 | 84.91 | 681,224 |
| Mar 27, 2024 | 88.20 | 89.75 | 87.00 | 87.05 | 83.48 | 4,366,070 |
| Mar 26, 2024 | 88.00 | 89.60 | 87.15 | 89.05 | 85.39 | 484,123 |
| Mar 25, 2024 | 89.00 | 91.35 | 88.65 | 88.90 | 85.25 | 321,399 |
| Mar 22, 2024 | 92.30 | 93.75 | 89.25 | 90.15 | 86.45 | 756,657 |
| Mar 21, 2024 | 90.00 | 92.90 | 87.35 | 92.05 | 88.27 | 1,318,692 |
| Mar 20, 2024 | 87.00 | 88.45 | 86.60 | 87.90 | 84.29 | 578,787 |
| Mar 19, 2024 | 88.00 | 88.95 | 86.65 | 87.85 | 84.24 | 464,549 |
| Mar 18, 2024 | 90.65 | 91.80 | 88.20 | 88.50 | 84.87 | 684,494 |
| Mar 15, 2024 | 91.85 | 92.00 | 89.10 | 90.70 | 86.98 | 6,725,942 |
| Mar 14, 2024 | 92.55 | 93.95 | 91.37 | 91.65 | 87.89 | 1,162,373 |
| Mar 13, 2024 | 89.10 | 93.35 | 88.50 | 91.80 | 88.03 | 2,050,010 |
| Mar 12, 2024 | 86.00 | 89.15 | 86.00 | 88.50 | 84.87 | 1,572,537 |
| Mar 11, 2024 | 86.55 | 89.40 | 86.25 | 86.35 | 82.80 | 1,268,115 |
| Mar 08, 2024 | 90.30 | 92.75 | 89.20 | 90.40 | 86.69 | 1,206,067 |
| Mar 07, 2024 | 91.35 | 92.90 | 90.75 | 90.75 | 87.02 | 2,057,905 |
| Mar 06, 2024 | 88.70 | 91.00 | 86.25 | 90.95 | 87.22 | 1,190,043 |
| Mar 05, 2024 | 83.00 | 87.35 | 83.00 | 86.95 | 83.38 | 1,105,030 |
| Mar 04, 2024 | 84.45 | 86.20 | 82.96 | 85.05 | 81.56 | 4,996,016 |
| Mar 01, 2024 | 82.95 | 85.00 | 81.40 | 84.70 | 81.22 | 1,521,739 |
| Feb 29, 2024 | 83.50 | 83.95 | 81.00 | 81.00 | 77.67 | 1,480,222 |
| Feb 28, 2024 | 86.00 | 86.30 | 81.25 | 82.65 | 79.26 | 6,253,204 |
| Feb 27, 2024 | 88.15 | 89.15 | 85.15 | 85.30 | 81.80 | 2,886,096 |
| Feb 26, 2024 | 90.20 | 90.35 | 87.20 | 87.50 | 83.91 | 1,194,829 |
| Feb 23, 2024 | 91.00 | 92.10 | 88.85 | 89.35 | 85.68 | 1,281,217 |
| Feb 22, 2024 | 83.00 | 90.95 | 83.00 | 90.75 | 87.02 | 3,262,522 |
| Feb 21, 2024 | 80.10 | 83.25 | 80.10 | 82.00 | 78.63 | 2,208,161 |
| Feb 20, 2024 | 82.50 | 82.95 | 81.55 | 81.80 | 78.44 | 548,202 |
| Feb 19, 2024 | 81.85 | 84.45 | 81.61 | 82.95 | 79.54 | 605,033 |
| Feb 16, 2024 | 82.25 | 84.40 | 82.24 | 83.75 | 80.31 | 1,578,632 |
| Feb 15, 2024 | 81.85 | 84.60 | 81.85 | 83.00 | 79.59 | 1,380,011 |
| Feb 14, 2024 | 83.00 | 85.00 | 83.00 | 83.20 | 79.78 | 1,041,983 |
| Feb 13, 2024 | 85.85 | 85.95 | 82.90 | 83.75 | 80.31 | 1,021,010 |
| Feb 12, 2024 | 80.65 | 86.00 | 80.65 | 86.00 | 82.47 | 2,883,668 |
| Feb 09, 2024 | 77.60 | 79.75 | 77.60 | 79.40 | 76.14 | 1,385,957 |
| Feb 08, 2024 | 79.45 | 79.95 | 78.50 | 79.35 | 76.09 | 882,812 |
| Feb 07, 2024 | 80.95 | 81.20 | 78.10 | 78.50 | 75.28 | 699,272 |
| Feb 06, 2024 | 81.25 | 81.25 | 77.25 | 80.70 | 77.39 | 1,146,755 |
| Feb 05, 2024 | 83.45 | 83.55 | 79.50 | 79.60 | 76.33 | 5,497,688 |
| Feb 02, 2024 | 80.05 | 82.20 | 79.55 | 81.50 | 78.15 | 2,623,855 |
| Feb 01, 2024 | 79.40 | 81.90 | 78.70 | 78.70 | 75.47 | 966,092 |
| Jan 31, 2024 | 77.45 | 80.35 | 77.15 | 79.05 | 75.80 | 1,088,496 |
| Jan 30, 2024 | 78.65 | 79.95 | 77.40 | 79.35 | 76.09 | 926,962 |
| Jan 29, 2024 | 78.45 | 78.90 | 76.15 | 78.65 | 75.42 | 1,479,344 |
| Jan 26, 2024 | 76.15 | 78.30 | 75.90 | 78.05 | 74.85 | 3,680,163 |
| Jan 25, 2024 | 76.15 | 76.80 | 74.60 | 76.75 | 73.60 | 919,796 |
| Jan 24, 2024 | 76.00 | 77.35 | 74.05 | 74.80 | 71.73 | 1,093,508 |
| Jan 23, 2024 | 75.85 | 77.25 | 74.95 | 75.25 | 72.16 | 572,898 |
| Jan 22, 2024 | 74.75 | 76.70 | 74.05 | 75.95 | 72.83 | 951,831 |
| Jan 19, 2024 | 74.00 | 77.35 | 74.00 | 75.35 | 72.26 | 680,181 |
| Jan 18, 2024 | 73.00 | 76.20 | 73.00 | 75.85 | 72.74 | 2,461,161 |
| Jan 17, 2024 | 76.00 | 78.50 | 73.00 | 73.50 | 70.48 | 1,004,736 |
| Jan 16, 2024 | 77.20 | 78.75 | 76.65 | 77.55 | 74.37 | 370,019 |
| Jan 15, 2024 | 76.10 | 78.50 | 74.85 | 78.40 | 75.18 | 1,011,255 |
| Jan 12, 2024 | 76.65 | 78.85 | 76.35 | 77.30 | 74.13 | 996,163 |
| Jan 11, 2024 | 77.55 | 78.50 | 76.00 | 77.40 | 74.22 | 679,753 |
| Jan 10, 2024 | 77.35 | 80.35 | 75.55 | 77.45 | 74.27 | 1,791,210 |
| Jan 09, 2024 | 76.80 | 79.10 | 71.10 | 75.55 | 72.45 | 4,288,997 |
| Jan 08, 2024 | 87.00 | 88.80 | 85.50 | 88.50 | 84.87 | 861,012 |
| Jan 05, 2024 | 89.00 | 91.45 | 85.90 | 86.05 | 82.52 | 882,950 |
| Jan 04, 2024 | 89.80 | 90.80 | 87.20 | 89.70 | 86.02 | 590,773 |
| Jan 03, 2024 | 90.00 | 92.40 | 88.20 | 89.25 | 85.59 | 499,468 |
| Jan 02, 2024 | 91.65 | 93.70 | 89.15 | 90.40 | 86.69 | 443,110 |
| Dec 29, 2023 | 89.90 | 94.85 | 89.90 | 93.40 | 89.56 | 317,812 |
| Dec 28, 2023 | 93.25 | 95.00 | 91.95 | 92.55 | 88.75 | 256,614 |
| Dec 27, 2023 | 91.00 | 94.15 | 89.80 | 93.30 | 89.47 | 1,737,413 |
| Dec 22, 2023 | 90.55 | 92.60 | 88.00 | 91.75 | 87.98 | 1,366,859 |
| Dec 21, 2023 | 90.10 | 91.85 | 88.35 | 90.30 | 86.59 | 426,840 |
| Dec 20, 2023 | 88.25 | 90.80 | 87.05 | 90.65 | 86.93 | 1,442,261 |
| Dec 19, 2023 | 86.75 | 89.35 | 86.50 | 88.15 | 84.53 | 351,102 |
| Dec 18, 2023 | 85.00 | 89.20 | 84.80 | 86.75 | 83.19 | 466,394 |
| Dec 15, 2023 | 88.30 | 90.20 | 86.65 | 87.10 | 83.52 | 2,029,083 |
| Dec 14, 2023 | 81.70 | 87.45 | 81.45 | 87.45 | 83.86 | 3,144,366 |
| Dec 13, 2023 | 80.00 | 82.60 | 80.00 | 80.50 | 77.19 | 715,400 |
| Dec 12, 2023 | 84.10 | 84.85 | 81.35 | 81.35 | 78.01 | 862,422 |
| Dec 11, 2023 | 83.00 | 84.95 | 82.25 | 84.40 | 80.93 | 629,984 |
| Dec 08, 2023 | 82.35 | 85.30 | 82.20 | 83.90 | 80.45 | 613,369 |
| *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.