Shares Magazine
76.00p+1.90 (+2.56%)02 May 2025, 17:15
Jupiter Fund Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 75.60p | 76.10p | 74.00p | 76.00p | 948,244 |
| May 1, 2025 | 70.70p | 74.50p | 70.70p | 74.10p | 545,705 |
| Apr 30, 2025 | 73.60p | 73.60p | 71.60p | 72.40p | 1,322,456 |
| Apr 29, 2025 | 71.00p | 72.80p | 70.20p | 72.00p | 674,184 |
| Apr 28, 2025 | 70.00p | 71.80p | 70.00p | 71.20p | 708,320 |
| Apr 25, 2025 | 70.80p | 71.00p | 70.00p | 70.00p | 909,358 |
| Apr 24, 2025 | 69.50p | 70.50p | 67.90p | 70.00p | 1,427,117 |
| Apr 23, 2025 | 71.30p | 71.60p | 69.73p | 70.20p | 1,491,724 |
| Apr 22, 2025 | 69.30p | 70.60p | 68.20p | 70.40p | 807,484 |
| Apr 17, 2025 | 74.70p | 74.70p | 67.95p | 69.30p | 1,804,715 |
| Apr 16, 2025 | 73.80p | 74.10p | 72.20p | 73.00p | 1,196,397 |
| Apr 15, 2025 | 72.40p | 73.80p | 71.90p | 73.50p | 1,083,949 |
| Apr 14, 2025 | 71.50p | 73.00p | 71.30p | 72.60p | 1,090,324 |
| Apr 11, 2025 | 71.20p | 71.90p | 69.40p | 71.10p | 1,317,622 |
| Apr 10, 2025 | 71.10p | 73.00p | 70.90p | 70.90p | 2,350,787 |
| Apr 9, 2025 | 69.90p | 70.00p | 67.40p | 68.20p | 3,589,719 |
| Apr 8, 2025 | 68.90p | 72.30p | 68.10p | 72.30p | 2,369,767 |
| Apr 7, 2025 | 66.80p | 71.80p | 64.70p | 67.90p | 2,637,530 |
| Apr 4, 2025 | 70.50p | 71.30p | 67.20p | 68.40p | 3,002,757 |
| Apr 3, 2025 | 70.80p | 73.00p | 70.70p | 71.20p | 1,487,158 |
| Apr 2, 2025 | 71.80p | 72.60p | 70.87p | 71.90p | 942,009 |
| Apr 1, 2025 | 71.00p | 72.73p | 70.50p | 72.20p | 1,196,962 |
| Mar 31, 2025 | 74.00p | 74.80p | 70.90p | 70.90p | 1,423,842 |
| Mar 28, 2025 | 75.00p | 76.10p | 74.60p | 74.60p | 1,041,873 |
| Mar 27, 2025 | 75.00p | 76.20p | 75.00p | 75.30p | 782,121 |
| Mar 26, 2025 | 77.70p | 77.70p | 75.80p | 75.80p | 1,071,951 |
| Mar 25, 2025 | 75.40p | 76.80p | 74.80p | 76.30p | 2,865,561 |
| Mar 24, 2025 | 76.40p | 76.40p | 73.30p | 75.00p | 2,186,467 |
| Mar 21, 2025 | 74.00p | 75.70p | 74.00p | 74.60p | 2,356,243 |
| Mar 20, 2025 | 77.90p | 77.90p | 74.60p | 74.90p | 1,663,064 |
| Mar 19, 2025 | 77.50p | 77.50p | 75.33p | 76.30p | 1,804,467 |
| Mar 18, 2025 | 76.30p | 77.50p | 75.20p | 75.80p | 847,921 |
| Mar 17, 2025 | 77.30p | 77.40p | 75.20p | 76.00p | 1,065,435 |
| Mar 14, 2025 | 73.00p | 77.10p | 73.00p | 76.30p | 890,708 |
| Mar 13, 2025 | 76.00p | 76.00p | 73.50p | 73.50p | 1,399,629 |
| Mar 12, 2025 | 76.00p | 76.00p | 74.80p | 75.50p | 2,448,244 |
| Mar 11, 2025 | 76.20p | 76.70p | 74.30p | 75.30p | 2,233,508 |
| Mar 10, 2025 | 75.40p | 77.50p | 75.10p | 75.60p | 1,539,897 |
| Mar 7, 2025 | 77.20p | 78.45p | 75.50p | 76.10p | 965,178 |
| Mar 6, 2025 | 76.00p | 78.30p | 76.00p | 78.20p | 904,476 |
| Mar 5, 2025 | 74.00p | 77.70p | 73.70p | 76.70p | 1,782,236 |
| Mar 4, 2025 | 74.10p | 76.20p | 72.70p | 74.20p | 1,769,606 |
| Mar 3, 2025 | 73.00p | 75.00p | 72.80p | 74.70p | 3,204,482 |
| Feb 28, 2025 | 73.00p | 75.60p | 72.80p | 73.40p | 3,201,790 |
| Feb 27, 2025 | 82.00p | 83.00p | 73.69p | 75.30p | 3,634,901 |
| Feb 26, 2025 | 81.00p | 82.90p | 80.30p | 80.60p | 1,169,518 |
| Feb 25, 2025 | 81.00p | 82.40p | 81.00p | 81.90p | 1,809,956 |
| Feb 24, 2025 | 81.00p | 83.50p | 81.00p | 82.00p | 1,466,220 |
| Feb 21, 2025 | 81.80p | 82.50p | 81.10p | 81.60p | 520,156 |
| Feb 20, 2025 | 81.00p | 82.70p | 81.00p | 81.60p | 928,351 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.