843.00p-6.00 (-0.71%)11 Jul 2025, 16:35
Jtc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 846.00p | 849.00p | 840.00p | 843.00p | 72,176 |
Jul 10, 2025 | 848.00p | 855.00p | 837.00p | 849.00p | 550,527 |
Jul 9, 2025 | 845.00p | 849.00p | 827.00p | 843.00p | 1,330,706 |
Jul 8, 2025 | 842.00p | 854.00p | 830.00p | 845.00p | 703,825 |
Jul 7, 2025 | 873.00p | 873.00p | 835.00p | 845.00p | 638,901 |
Jul 4, 2025 | 835.00p | 842.00p | 834.00p | 837.00p | 132,934 |
Jul 3, 2025 | 813.00p | 852.00p | 813.00p | 846.00p | 539,699 |
Jul 2, 2025 | 844.00p | 850.00p | 821.00p | 821.00p | 607,287 |
Jul 1, 2025 | 850.00p | 855.37p | 837.00p | 846.00p | 232,959 |
Jun 30, 2025 | 855.00p | 864.00p | 850.00p | 850.00p | 278,285 |
Jun 27, 2025 | 845.00p | 859.00p | 843.00p | 859.00p | 307,111 |
Jun 26, 2025 | 828.00p | 848.00p | 828.00p | 842.00p | 87,566 |
Jun 25, 2025 | 878.00p | 878.00p | 832.00p | 837.00p | 645,723 |
Jun 24, 2025 | 811.00p | 862.00p | 811.00p | 850.00p | 770,487 |
Jun 23, 2025 | 792.00p | 821.00p | 792.00p | 821.00p | 513,379 |
Jun 20, 2025 | 830.00p | 830.00p | 797.00p | 797.00p | 699,312 |
Jun 19, 2025 | 782.00p | 803.00p | 782.00p | 798.00p | 1,332,996 |
Jun 18, 2025 | 808.00p | 808.30p | 796.00p | 803.00p | 1,266,515 |
Jun 17, 2025 | 800.00p | 823.00p | 798.00p | 806.00p | 1,581,643 |
Jun 16, 2025 | 816.00p | 833.00p | 814.00p | 814.00p | 386,400 |
Jun 13, 2025 | 830.00p | 854.00p | 823.00p | 823.00p | 265,315 |
Jun 12, 2025 | 836.00p | 853.00p | 835.00p | 849.00p | 313,753 |
Jun 11, 2025 | 875.00p | 875.00p | 848.00p | 854.00p | 203,823 |
Jun 10, 2025 | 815.00p | 859.00p | 815.00p | 853.00p | 227,423 |
Jun 9, 2025 | 815.00p | 852.00p | 815.00p | 852.00p | 606,100 |
Jun 6, 2025 | 815.00p | 850.00p | 815.00p | 842.00p | 305,530 |
Jun 5, 2025 | 845.00p | 847.50p | 832.00p | 844.00p | 533,864 |
Jun 4, 2025 | 813.00p | 850.00p | 808.96p | 839.00p | 747,132 |
Jun 3, 2025 | 790.00p | 821.00p | 790.00p | 808.00p | 683,864 |
Jun 2, 2025 | 860.00p | 860.00p | 808.00p | 813.00p | 1,405,841 |
May 30, 2025 | 810.00p | 842.00p | 810.00p | 837.00p | 477,457 |
May 29, 2025 | 854.00p | 854.00p | 832.00p | 832.00p | 85,460 |
May 28, 2025 | 849.00p | 860.00p | 838.00p | 841.00p | 214,630 |
May 27, 2025 | 864.00p | 870.00p | 843.00p | 850.00p | 540,921 |
May 23, 2025 | 845.00p | 860.00p | 826.00p | 839.00p | 163,585 |
May 22, 2025 | 864.00p | 866.00p | 845.30p | 851.00p | 130,205 |
May 21, 2025 | 850.00p | 877.00p | 850.00p | 870.00p | 189,093 |
May 20, 2025 | 864.00p | 904.00p | 864.00p | 881.00p | 287,807 |
May 19, 2025 | 912.00p | 913.00p | 885.00p | 904.00p | 397,273 |
May 16, 2025 | 924.00p | 924.00p | 910.00p | 912.00p | 223,812 |
May 15, 2025 | 890.00p | 918.00p | 890.00p | 912.00p | 95,211 |
May 14, 2025 | 914.00p | 924.00p | 903.00p | 915.00p | 545,814 |
May 13, 2025 | 912.00p | 930.00p | 900.00p | 912.00p | 1,444,779 |
May 12, 2025 | 890.00p | 927.00p | 890.00p | 918.00p | 719,351 |
May 9, 2025 | 893.00p | 908.00p | 893.00p | 901.00p | 343,140 |
May 8, 2025 | 874.00p | 906.00p | 874.00p | 893.00p | 454,612 |
May 7, 2025 | 860.00p | 872.00p | 849.00p | 870.00p | 424,844 |
May 6, 2025 | 870.00p | 870.00p | 850.00p | 858.00p | 354,079 |
May 2, 2025 | 845.00p | 856.00p | 828.00p | 853.00p | 317,203 |
May 1, 2025 | 835.00p | 845.00p | 834.00p | 839.00p | 84,251 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.