1. Share Prices

  2. Jupiter Fund Management PLC (JUP)

77.80p+0.30 (+0.39%)01 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jupiter Fund Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 202477.20p79.80p77.20p77.50p884,176
Apr 29, 202476.90p79.60p74.10p79.00p1,381,237
Apr 26, 202476.60p76.90p75.60p76.30p1,154,171
Apr 25, 202475.00p76.70p74.60p74.80p1,746,840
Apr 24, 202476.30p77.80p75.50p75.60p2,419,621
Apr 23, 202479.40p81.80p74.80p75.80p3,951,252
Apr 22, 202480.20p82.67p80.20p81.00p671,481
Apr 19, 202482.00p82.00p79.00p80.70p774,696
Apr 18, 202480.80p81.60p78.70p81.60p1,462,044
Apr 17, 202482.30p85.70p82.30p82.80p1,341,123
Apr 16, 202483.70p85.60p82.30p82.80p1,060,198
Apr 15, 202488.70p89.90p85.40p85.50p1,193,918
Apr 12, 202487.70p90.20p87.70p89.10p515,276
Apr 11, 202488.30p88.90p87.10p87.70p524,479
Apr 10, 202491.00p91.00p88.50p90.50p807,270
Apr 9, 202487.70p90.20p87.00p89.00p739,813
Apr 8, 202486.20p88.50p85.10p87.50p693,025
Apr 5, 202487.30p87.90p85.50p87.20p1,185,716
Apr 4, 202487.00p89.79p87.00p88.70p509,648
Apr 3, 202486.60p88.90p86.00p87.80p1,135,210
Apr 2, 202490.00p91.40p88.00p88.60p788,340
Mar 28, 202486.00p88.95p86.00p88.55p681,224
Mar 27, 202488.20p89.75p87.00p87.05p4,366,070
Mar 26, 202488.00p89.60p87.15p89.05p484,123
Mar 25, 202489.00p91.35p88.65p88.90p321,399
Mar 22, 202492.30p93.75p89.25p90.15p756,657
Mar 21, 202490.00p92.90p87.35p92.05p1,318,692
Mar 20, 202487.00p88.45p86.60p87.90p578,787
Mar 19, 202488.00p88.95p86.65p87.85p464,549
Mar 18, 202490.65p91.80p88.20p88.50p684,494
Mar 15, 202491.85p92.00p89.10p90.70p6,725,942
Mar 14, 202492.55p93.95p91.37p91.65p1,162,373
Mar 13, 202489.10p93.35p88.50p91.80p2,050,010
Mar 12, 202486.00p89.15p86.00p88.50p1,572,537
Mar 11, 202486.55p89.40p86.25p86.35p1,268,115
Mar 8, 202490.30p92.75p89.20p90.40p1,206,067
Mar 7, 202491.35p92.90p90.75p90.75p2,057,905
Mar 6, 202488.70p91.00p86.25p90.95p1,190,043
Mar 5, 202483.00p87.35p83.00p86.95p1,105,030
Mar 4, 202484.45p86.20p82.96p85.05p4,996,016
Mar 1, 202482.95p85.00p81.40p84.70p1,521,739
Feb 29, 202483.50p83.95p81.00p81.00p1,480,222
Feb 28, 202486.00p86.30p81.25p82.65p6,253,204
Feb 27, 202488.15p89.15p85.15p85.30p2,886,096
Feb 26, 202490.20p90.35p87.20p87.50p1,194,829
Feb 23, 202491.00p92.10p88.85p89.35p1,281,217
Feb 22, 202483.00p90.95p83.00p90.75p3,262,522
Feb 21, 202480.10p83.25p80.10p82.00p2,208,161
Feb 20, 202482.50p82.95p81.55p81.80p548,202
Feb 19, 202481.85p84.45p81.62p82.95p605,033
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77