948.00p+4.00 (+0.42%)28 Feb 2025, 11:49
Jtc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 27, 2025 | 922.00p | 975.00p | 922.00p | 944.00p | 868,277 |
Feb 26, 2025 | 964.00p | 979.00p | 963.91p | 970.00p | 721,690 |
Feb 25, 2025 | 990.00p | 990.00p | 956.00p | 966.00p | 446,611 |
Feb 24, 2025 | 990.00p | 990.00p | 950.00p | 960.00p | 651,935 |
Feb 21, 2025 | 957.00p | 980.00p | 957.00p | 975.00p | 195,326 |
Feb 20, 2025 | 923.00p | 980.00p | 923.00p | 966.00p | 1,233,415 |
Feb 19, 2025 | 946.00p | 983.00p | 946.00p | 969.00p | 801,798 |
Feb 18, 2025 | 988.00p | 988.00p | 939.00p | 953.00p | 145,667 |
Feb 17, 2025 | 936.00p | 984.00p | 936.00p | 942.00p | 998,552 |
Feb 14, 2025 | 936.00p | 987.00p | 932.00p | 936.00p | 265,911 |
Feb 13, 2025 | 935.00p | 976.00p | 935.00p | 940.00p | 259,211 |
Feb 12, 2025 | 960.00p | 1000.00p | 942.00p | 942.00p | 161,641 |
Feb 11, 2025 | 930.00p | 966.00p | 930.00p | 956.00p | 408,292 |
Feb 10, 2025 | 952.00p | 968.00p | 939.00p | 951.00p | 216,149 |
Feb 7, 2025 | 975.00p | 980.00p | 948.00p | 948.00p | 552,895 |
Feb 6, 2025 | 980.00p | 996.00p | 971.00p | 973.00p | 206,362 |
Feb 5, 2025 | 940.00p | 980.00p | 940.00p | 968.00p | 419,355 |
Feb 4, 2025 | 1000.00p | 1000.00p | 944.00p | 969.00p | 275,716 |
Feb 3, 2025 | 961.00p | 974.00p | 946.00p | 960.00p | 635,896 |
Jan 31, 2025 | 975.00p | 992.00p | 963.00p | 992.00p | 146,554 |
Jan 30, 2025 | 975.00p | 978.00p | 943.97p | 977.00p | 131,657 |
Jan 29, 2025 | 956.00p | 973.00p | 945.00p | 961.00p | 622,302 |
Jan 28, 2025 | 959.00p | 990.00p | 954.00p | 954.00p | 687,898 |
Jan 27, 2025 | 961.00p | 961.00p | 945.00p | 953.00p | 132,185 |
Jan 24, 2025 | 960.00p | 978.00p | 960.00p | 962.00p | 76,233 |
Jan 23, 2025 | 975.00p | 990.00p | 972.00p | 974.00p | 187,848 |
Jan 22, 2025 | 995.00p | 999.00p | 980.00p | 986.00p | 821,406 |
Jan 21, 2025 | 980.00p | 983.00p | 974.00p | 983.00p | 907,645 |
Jan 20, 2025 | 1000.00p | 1000.00p | 974.00p | 974.00p | 993,099 |
Jan 17, 2025 | 960.00p | 999.00p | 960.00p | 987.00p | 463,976 |
Jan 16, 2025 | 980.00p | 996.00p | 968.70p | 991.00p | 188,085 |
Jan 15, 2025 | 964.00p | 979.00p | 955.00p | 977.00p | 412,911 |
Jan 14, 2025 | 969.00p | 969.00p | 946.00p | 949.00p | 453,785 |
Jan 13, 2025 | 920.00p | 952.00p | 920.00p | 947.00p | 397,255 |
Jan 10, 2025 | 970.00p | 970.00p | 930.00p | 934.00p | 405,027 |
Jan 9, 2025 | 940.00p | 953.00p | 930.00p | 947.00p | 277,991 |
Jan 8, 2025 | 970.00p | 1002.00p | 915.46p | 940.00p | 245,639 |
Jan 7, 2025 | 978.00p | 980.00p | 950.00p | 950.00p | 366,814 |
Jan 6, 2025 | 984.00p | 988.00p | 968.00p | 981.00p | 506,144 |
Jan 3, 2025 | 982.00p | 982.00p | 938.00p | 972.00p | 124,128 |
Jan 2, 2025 | 954.00p | 1002.00p | 954.00p | 980.00p | 148,296 |
Dec 31, 2024 | 954.00p | 984.00p | 954.00p | 984.00p | 18,246 |
Dec 30, 2024 | 954.00p | 981.00p | 954.00p | 960.00p | 85,265 |
Dec 27, 2024 | 1040.00p | 1040.00p | 973.00p | 975.00p | 531,704 |
Dec 24, 2024 | 985.00p | 995.00p | 982.00p | 990.00p | 166,183 |
Dec 23, 2024 | 964.00p | 980.00p | 960.00p | 980.00p | 112,332 |
Dec 20, 2024 | 975.00p | 975.00p | 957.00p | 969.00p | 431,163 |
Dec 19, 2024 | 957.00p | 980.00p | 956.00p | 978.00p | 301,740 |
Dec 18, 2024 | 954.00p | 989.47p | 954.00p | 973.00p | 563,044 |
Dec 17, 2024 | 1070.00p | 1070.00p | 980.00p | 980.00p | 353,390 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 39.78 | 10.81 |
International Consolidated Airlines Group S.A. | 356.40 | 5.23 |
Imi PLC | 1,988.00 | 5.07 |
Haleon PLC | 399.43 | 4.45 |
Weir Group PLC | 2,380.00 | 4.11 |
Genus PLC | 1,820.00 | 4.00 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 208.84 | -18.42 |
Me Group International PLC | 197.00 | -10.45 |
Aston Martin Lagonda Global Holdings PLC | 80.85 | -4.88 |
Dr. Martens PLC | 65.70 | -4.09 |
Rhi Magnesita N.V. | 3,340.00 | -3.88 |
Fidelity China Special Situations PLC | 258.00 | -3.55 |