Jupiter Fund Management Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 179.20 | 179.20 | 174.40 | 176.00 | 176.00 | 652,136 |
| 2026-10-16 | 172.80 | 176.00 | 171.80 | 175.80 | 175.80 | 1,527,008 |
| 2026-10-15 | 178.40 | 178.80 | 171.80 | 171.80 | 171.80 | 2,563,433 |
| 2026-10-14 | 175.00 | 176.80 | 172.00 | 173.60 | 173.60 | 1,157,647 |
| 2026-10-13 | 171.00 | 175.00 | 171.00 | 173.80 | 173.80 | 608,502 |
| 2026-10-12 | 171.00 | 175.60 | 171.00 | 173.40 | 173.40 | 741,110 |
| 2026-10-09 | 166.40 | 175.40 | 166.40 | 173.60 | 173.60 | 950,427 |
| 2026-10-08 | 172.00 | 173.40 | 169.50 | 170.40 | 170.40 | 881,842 |
| 2026-10-07 | 171.60 | 174.00 | 167.95 | 171.00 | 171.00 | 1,693,697 |
| 2026-10-06 | 166.60 | 171.00 | 166.60 | 171.00 | 171.00 | 995,558 |
| 2026-10-05 | 169.20 | 172.40 | 163.20 | 166.40 | 166.40 | 5,073,608 |
| 2026-10-02 | 169.20 | 172.00 | 168.00 | 169.20 | 169.20 | 983,465 |
| 2026-10-01 | 175.00 | 175.00 | 168.40 | 168.40 | 168.40 | 1,509,162 |
| 2026-09-30 | 168.00 | 176.60 | 167.20 | 173.40 | 173.40 | 2,776,669 |
| 2026-09-29 | 165.00 | 169.60 | 165.00 | 165.80 | 165.80 | 1,062,924 |
| 2026-09-28 | 161.40 | 169.80 | 161.40 | 167.60 | 167.60 | 947,804 |
| 2026-09-25 | 165.20 | 167.80 | 163.60 | 165.20 | 165.20 | 925,435 |
| 2026-09-24 | 163.20 | 167.60 | 163.20 | 163.40 | 163.40 | 1,017,626 |
| 2026-09-23 | 164.00 | 167.60 | 163.80 | 165.20 | 165.20 | 896,317 |
| 2026-09-22 | 167.00 | 170.00 | 165.60 | 165.60 | 165.60 | 714,824 |
| 2026-09-21 | 163.20 | 169.40 | 163.20 | 166.80 | 166.80 | 1,716,057 |
| 2026-09-18 | 160.00 | 165.60 | 160.00 | 163.40 | 163.40 | 3,805,082 |
| 2026-09-17 | 160.20 | 164.40 | 157.20 | 163.40 | 163.40 | 1,750,978 |
| 2026-09-16 | 160.00 | 161.40 | 157.64 | 160.20 | 160.20 | 1,357,346 |
| 2026-09-15 | 164.00 | 164.00 | 153.40 | 158.60 | 158.60 | 1,450,873 |
| 2026-09-14 | 157.60 | 163.09 | 157.60 | 160.40 | 160.40 | 2,137,559 |
| 2026-09-11 | 155.40 | 162.00 | 155.40 | 161.40 | 161.40 | 6,312,293 |
| 2026-09-10 | 159.00 | 160.80 | 157.00 | 159.20 | 159.20 | 2,765,993 |
| 2026-09-09 | 162.40 | 162.40 | 155.80 | 158.00 | 158.00 | 1,363,523 |
| 2026-09-08 | 165.00 | 165.00 | 158.60 | 158.60 | 158.60 | 1,940,644 |
| 2026-09-07 | 165.60 | 166.40 | 162.80 | 163.20 | 163.20 | 820,934 |
| 2026-09-04 | 163.00 | 166.20 | 162.80 | 163.00 | 163.00 | 2,810,535 |
| 2026-09-03 | 163.80 | 164.00 | 160.60 | 163.20 | 163.20 | 3,097,974 |
| 2026-09-02 | 166.00 | 166.00 | 162.40 | 163.80 | 163.80 | 1,249,385 |
| 2026-09-01 | 169.60 | 169.80 | 163.40 | 165.60 | 165.60 | 1,235,581 |
| 2026-08-28 | 171.40 | 174.40 | 169.20 | 170.20 | 170.20 | 1,427,225 |
| 2026-08-27 | 173.80 | 174.20 | 172.20 | 172.60 | 172.60 | 749,315 |
| 2026-08-26 | 171.40 | 176.00 | 171.40 | 172.80 | 172.80 | 3,460,948 |
| 2026-08-25 | 166.60 | 173.20 | 165.70 | 171.40 | 171.40 | 1,561,061 |
| 2026-08-24 | 165.00 | 165.00 | 160.20 | 164.40 | 164.40 | 834,304 |
| 2026-08-21 | 163.40 | 164.60 | 161.80 | 163.20 | 163.20 | 6,938,891 |
| 2026-08-20 | 162.60 | 165.00 | 162.60 | 163.00 | 163.00 | 637,853 |
| 2026-08-19 | 160.00 | 164.00 | 160.00 | 163.80 | 163.80 | 715,348 |
| 2026-08-18 | 164.00 | 164.20 | 161.00 | 161.40 | 161.40 | 585,003 |
| 2026-08-17 | 163.40 | 165.80 | 162.00 | 163.40 | 163.40 | 745,993 |
| 2026-08-14 | 162.20 | 164.20 | 162.00 | 162.80 | 162.80 | 790,464 |
| 2026-08-13 | 162.80 | 163.80 | 161.60 | 162.00 | 162.00 | 6,962,108 |
| 2026-08-12 | 161.00 | 162.66 | 160.09 | 160.60 | 160.60 | 2,013,204 |
| 2026-08-11 | 160.60 | 163.00 | 159.80 | 161.00 | 161.00 | 725,159 |
| 2026-08-10 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 7,115,352 |
| 2026-08-07 | 161.20 | 163.80 | 160.60 | 161.60 | 161.60 | 3,395,794 |
| 2026-08-06 | 160.80 | 162.60 | 157.20 | 162.20 | 162.20 | 821,028 |
| 2026-08-05 | 162.00 | 164.80 | 162.00 | 164.20 | 160.50 | 1,566,876 |
| 2026-08-04 | 159.80 | 164.06 | 158.60 | 161.20 | 157.57 | 1,936,835 |
| 2026-08-03 | 160.00 | 162.40 | 157.60 | 159.40 | 155.81 | 2,429,592 |
| 2026-07-31 | 162.60 | 162.60 | 158.00 | 158.00 | 154.44 | 1,001,536 |
| 2026-07-30 | 162.00 | 163.00 | 158.20 | 160.20 | 156.59 | 1,270,699 |
| 2026-07-29 | 160.00 | 163.00 | 158.20 | 158.60 | 155.03 | 1,269,611 |
| 2026-07-28 | 165.00 | 167.40 | 154.20 | 159.80 | 156.20 | 3,196,292 |
| 2026-07-27 | 163.00 | 170.48 | 161.60 | 166.40 | 162.65 | 1,546,310 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0370 GBP |
| 2026-04-16 | 0.0800 GBP |
| 2025-08-07 | 0.0210 GBP |
| 2025-04-17 | 0.0220 GBP |
| 2024-08-08 | 0.0320 GBP |
| 2024-04-18 | 0.0340 GBP |
| 2023-08-03 | 0.0640 GBP |
| 2023-04-20 | 0.0050 GBP |
| 2022-08-11 | 0.0790 GBP |
| 2022-04-21 | 0.0920 GBP |
| 2021-08-12 | 0.0790 GBP |
| 2021-04-15 | 0.1220 GBP |
| 2020-08-06 | 0.0790 GBP |
| 2020-03-12 | 0.0920 GBP |
| 2019-08-08 | 0.0790 GBP |
| 2019-03-14 | 0.2060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.