Canada markets closed

Jupiter Fund Management Plc (JUP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
273.60-6.40 (-2.29%)
At close: 4:57PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021278.20280.00272.40273.60273.602,170,013
Jun. 17, 2021272.20280.00272.20280.00280.00992,700
Jun. 16, 2021282.60283.80277.00278.80278.80838,478
Jun. 15, 2021283.80283.80277.20279.20279.20686,241
Jun. 14, 2021277.00279.00275.80277.20277.20590,376
Jun. 11, 2021271.00275.40271.00275.00275.00750,269
Jun. 10, 2021277.60280.00272.60273.40273.401,025,107
Jun. 09, 2021280.80281.20278.00278.00278.00617,830
Jun. 08, 2021284.00284.00277.80280.00280.00825,084
Jun. 07, 2021273.00279.20273.00277.40277.40770,041
Jun. 04, 2021273.00276.00272.60276.00276.00855,663
Jun. 03, 2021276.20276.20272.20274.00274.00820,283
Jun. 02, 2021272.20279.80272.20275.00275.001,272,620
Jun. 01, 2021279.00282.80277.60278.60278.601,018,946
May 28, 2021277.60281.20277.20277.60277.60823,019
May 27, 2021276.00283.00276.00278.40278.401,587,233
May 26, 2021284.00284.00278.60282.80282.80873,793
May 25, 2021273.20282.40273.20280.00280.001,130,492
May 24, 2021278.00282.20278.00280.00280.00951,499
May 21, 2021272.60281.49272.60280.20280.201,111,010
May 20, 2021265.40282.20265.40278.20278.202,496,187
May 19, 2021265.20272.00265.20272.00272.001,293,892
May 18, 2021271.60275.60270.20271.40271.401,790,864
May 17, 2021263.20272.20263.20270.40270.402,145,605
May 14, 2021258.60270.20258.60269.60269.60562,536
May 13, 2021262.20265.00257.80264.40264.401,091,047
May 12, 2021270.00270.00263.80264.40264.401,384,507
May 11, 2021270.00270.40262.00264.40264.403,543,732
May 10, 2021269.00271.80265.00270.80270.801,196,614
May 07, 2021265.00271.40265.00269.80269.801,498,564
May 06, 2021260.00268.60260.00268.60268.601,235,051
May 05, 2021261.20265.60261.20264.60264.60626,471
May 04, 2021263.00266.00258.00262.40262.401,829,296
Apr. 30, 2021257.00263.40256.26258.40258.401,647,406
Apr. 29, 2021256.00257.00254.60256.40256.402,146,747
Apr. 28, 2021263.60263.60255.30256.60256.60750,363
Apr. 27, 2021265.60265.60255.60257.80257.80743,628
Apr. 26, 2021260.60263.60258.20259.60259.60941,149
Apr. 23, 2021265.20265.20256.60260.60260.60692,227
Apr. 22, 2021260.00264.40259.00259.00259.00987,074
Apr. 21, 2021277.60277.60261.90262.60262.601,187,665
Apr. 20, 2021276.00283.00271.00271.00271.001,166,145
Apr. 19, 2021270.00279.80270.00278.00278.001,743,370
Apr. 16, 2021278.60279.00271.40271.40271.402,148,702
Apr. 15, 2021279.60284.74274.00276.80276.806,707,237
Apr. 15, 20213 Dividend
Apr. 14, 2021287.00288.80274.80288.20285.202,774,689
Apr. 13, 2021289.20298.60275.10287.00284.012,547,707
Apr. 12, 2021300.00301.66294.60296.40293.311,111,020
Apr. 09, 2021306.80306.80296.20297.60294.50679,082
Apr. 08, 2021301.00301.00293.60299.60296.48919,519
Apr. 07, 2021288.80295.34288.80294.00290.94766,489
Apr. 06, 2021291.20293.50289.60291.20288.171,041,511
Apr. 01, 2021281.00290.40278.80288.60285.601,592,542
Mar. 31, 2021288.80288.80278.60278.60275.701,074,161
Mar. 30, 2021279.00284.40277.00282.00279.06844,380
Mar. 29, 2021274.00280.72273.80277.40274.511,259,042
Mar. 26, 2021279.00280.72272.60278.00275.11898,517
Mar. 25, 2021265.00274.00265.00273.60270.75620,624
Mar. 24, 2021268.40270.40267.40269.20266.401,107,622
Mar. 23, 2021270.00273.20269.40269.40266.601,103,283
Mar. 22, 2021274.00275.40269.40272.80269.961,206,314
Mar. 19, 2021276.00277.40270.00270.00267.197,996,977
Mar. 18, 2021273.00280.00273.00275.60272.73904,455
Mar. 17, 2021265.80276.40265.80275.60272.731,259,123
Mar. 16, 2021267.00273.80267.00272.40269.56968,147
Mar. 15, 2021278.00278.00269.40270.60267.783,686,079
Mar. 12, 2021280.00280.00271.60273.60270.752,372,655
Mar. 11, 2021275.00281.40275.00278.00275.11873,113
Mar. 10, 2021277.00282.80276.00276.00273.13960,829
Mar. 09, 2021280.20287.20276.00282.20279.261,029,299
Mar. 08, 2021282.00287.20279.00287.20284.211,405,287
Mar. 05, 2021275.00281.00273.60278.40275.501,937,273
Mar. 04, 2021280.60282.40273.24279.40276.492,303,018
Mar. 03, 2021285.80289.60283.20285.20282.23861,892
Mar. 02, 2021290.60290.60274.90282.20279.261,794,232
Mar. 01, 2021296.00303.20282.20284.60281.642,110,686
Feb. 26, 2021294.00309.40288.00295.40292.331,912,381
Feb. 25, 2021301.20301.20292.00292.00288.96673,393
Feb. 24, 2021295.00298.00291.40294.20291.14778,882
Feb. 23, 2021285.00296.80285.00292.00288.96769,165
Feb. 22, 2021295.80295.80287.60292.00288.96447,331
Feb. 19, 2021284.80294.40284.80293.00289.95471,765
Feb. 18, 2021302.60305.40288.80290.20287.181,379,111
Feb. 17, 2021307.40308.80293.20294.40291.341,094,521
Feb. 16, 2021306.60308.62302.40304.00300.84535,896
Feb. 15, 2021304.00307.60298.60306.60303.41507,018
Feb. 12, 2021297.60298.20293.00297.80294.70301,583
Feb. 11, 2021300.00300.00293.20297.20294.11397,018
Feb. 10, 2021291.40303.80291.40296.60293.51554,537
Feb. 09, 2021292.40299.40290.80298.60295.49521,674
Feb. 08, 2021295.00295.60289.80293.60290.54905,715
Feb. 05, 2021288.60291.40287.20289.60286.59937,998
Feb. 04, 2021290.40294.80286.60288.00285.00701,767
Feb. 03, 2021291.00296.00288.60289.80286.78676,610
Feb. 02, 2021294.00294.00287.60291.00287.97638,424
Feb. 01, 2021287.20292.20284.20287.60284.61980,489
Jan. 29, 2021285.40289.80284.60286.40283.42943,884
Jan. 28, 2021288.60293.40285.00292.40289.36672,604
Jan. 27, 2021303.00304.40291.40291.40288.37900,269
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...