Jupiter Fund Management Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 83.900 | 87.000 | 83.900 | 85.400 | 75.655 | 1,677,678 |
| 2024-08-29 | 82.700 | 85.800 | 82.700 | 85.800 | 76.009 | 975,108 |
| 2024-08-28 | 84.000 | 85.197 | 84.000 | 84.700 | 75.035 | 1,078,044 |
| 2024-08-27 | 84.000 | 86.300 | 84.000 | 85.000 | 75.301 | 499,351 |
| 2024-08-23 | 86.200 | 86.200 | 84.000 | 85.000 | 75.301 | 516,159 |
| 2024-08-22 | 85.400 | 86.300 | 83.700 | 84.200 | 74.592 | 471,203 |
| 2024-08-21 | 84.000 | 85.500 | 84.000 | 85.400 | 75.655 | 869,777 |
| 2024-08-20 | 84.400 | 85.400 | 84.000 | 84.000 | 74.415 | 531,139 |
| 2024-08-19 | 81.800 | 85.100 | 81.000 | 84.200 | 74.592 | 503,350 |
| 2024-08-16 | 82.200 | 84.800 | 82.200 | 82.700 | 73.263 | 617,652 |
| 2024-08-15 | 85.000 | 85.269 | 81.650 | 83.600 | 74.061 | 688,737 |
| 2024-08-14 | 80.000 | 84.500 | 79.341 | 83.200 | 73.706 | 1,776,685 |
| 2024-08-13 | 76.700 | 79.200 | 76.700 | 78.100 | 69.188 | 1,423,768 |
| 2024-08-12 | 74.600 | 78.500 | 74.600 | 77.800 | 68.922 | 677,925 |
| 2024-08-09 | 73.800 | 77.096 | 73.800 | 76.200 | 67.505 | 1,596,007 |
| 2024-08-08 | 77.100 | 78.000 | 74.000 | 75.400 | 66.796 | 1,711,928 |
| 2024-08-07 | 77.000 | 81.400 | 77.000 | 79.000 | 67.151 | 1,039,788 |
| 2024-08-06 | 79.400 | 81.900 | 78.100 | 78.500 | 66.726 | 1,104,661 |
| 2024-08-05 | 82.700 | 82.700 | 76.900 | 79.600 | 67.661 | 2,173,771 |
| 2024-08-02 | 87.200 | 87.200 | 82.300 | 82.700 | 70.296 | 1,090,126 |
| 2024-08-01 | 89.500 | 90.000 | 84.600 | 86.200 | 73.271 | 1,018,253 |
| 2024-07-31 | 88.700 | 90.800 | 87.600 | 87.700 | 74.546 | 718,502 |
| 2024-07-30 | 88.500 | 91.200 | 87.603 | 87.900 | 74.716 | 898,445 |
| 2024-07-29 | 89.700 | 91.300 | 87.000 | 88.000 | 74.801 | 854,519 |
| 2024-07-26 | 85.000 | 91.000 | 85.000 | 88.100 | 74.886 | 2,066,161 |
| 2024-07-25 | 85.000 | 85.000 | 81.300 | 82.500 | 70.126 | 444,174 |
| 2024-07-24 | 85.000 | 86.100 | 83.500 | 83.500 | 70.976 | 401,934 |
| 2024-07-23 | 86.500 | 86.500 | 84.200 | 84.800 | 72.081 | 256,082 |
| 2024-07-22 | 84.800 | 85.900 | 83.100 | 85.000 | 72.251 | 389,188 |
| 2024-07-19 | 86.300 | 87.700 | 84.300 | 84.300 | 71.656 | 513,280 |
| 2024-07-18 | 86.200 | 88.500 | 84.100 | 87.000 | 73.951 | 580,988 |
| 2024-07-17 | 85.000 | 86.900 | 84.600 | 84.800 | 72.081 | 348,250 |
| 2024-07-16 | 87.000 | 88.900 | 85.400 | 85.400 | 72.591 | 523,959 |
| 2024-07-15 | 87.000 | 90.000 | 86.700 | 88.300 | 75.056 | 886,558 |
| 2024-07-12 | 85.300 | 88.600 | 85.300 | 87.900 | 74.716 | 755,857 |
| 2024-07-11 | 83.500 | 88.326 | 83.000 | 87.200 | 74.121 | 1,492,223 |
| 2024-07-10 | 83.100 | 83.700 | 81.000 | 83.200 | 70.721 | 566,834 |
| 2024-07-09 | 82.000 | 84.300 | 81.200 | 81.200 | 69.021 | 601,334 |
| 2024-07-08 | 83.000 | 85.600 | 83.000 | 83.900 | 71.316 | 824,700 |
| 2024-07-05 | 80.000 | 84.800 | 80.000 | 84.500 | 71.826 | 1,424,736 |
| 2024-07-04 | 78.600 | 81.600 | 76.700 | 81.600 | 69.361 | 821,552 |
| 2024-07-03 | 76.000 | 78.500 | 76.000 | 78.400 | 66.641 | 905,731 |
| 2024-07-02 | 77.500 | 78.098 | 75.600 | 77.300 | 65.706 | 457,271 |
| 2024-07-01 | 77.400 | 78.700 | 76.200 | 77.900 | 66.216 | 742,982 |
| 2024-06-28 | 76.000 | 78.600 | 75.900 | 76.900 | 65.366 | 860,997 |
| 2024-06-27 | 76.000 | 77.700 | 76.000 | 77.200 | 65.621 | 522,639 |
| 2024-06-26 | 78.000 | 80.200 | 76.001 | 77.500 | 65.876 | 997,019 |
| 2024-06-25 | 81.000 | 81.900 | 78.400 | 78.500 | 66.726 | 280,803 |
| 2024-06-24 | 78.000 | 81.800 | 78.000 | 81.200 | 69.021 | 737,262 |
| 2024-06-21 | 79.700 | 81.600 | 78.200 | 79.800 | 67.831 | 1,451,576 |
| 2024-06-20 | 78.000 | 80.600 | 78.000 | 80.400 | 68.341 | 363,114 |
| 2024-06-19 | 78.000 | 80.100 | 78.000 | 79.300 | 67.406 | 882,556 |
| 2024-06-18 | 77.000 | 79.300 | 74.100 | 78.600 | 66.811 | 1,138,108 |
| 2024-06-17 | 76.900 | 76.900 | 74.500 | 75.700 | 64.346 | 608,519 |
| 2024-06-14 | 74.600 | 76.000 | 74.100 | 75.100 | 63.836 | 971,506 |
| 2024-06-13 | 79.000 | 79.000 | 75.500 | 75.500 | 64.176 | 554,915 |
| 2024-06-12 | 76.000 | 78.400 | 76.000 | 77.300 | 65.706 | 985,739 |
| 2024-06-11 | 76.400 | 77.100 | 76.000 | 76.200 | 64.771 | 615,025 |
| 2024-06-10 | 78.200 | 79.200 | 76.880 | 77.200 | 65.621 | 921,109 |
| 2024-06-07 | 78.300 | 80.497 | 77.800 | 78.300 | 66.556 | 1,703,198 |
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.