Jupiter Fund Management Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 80.000 | 83.100 | 79.700 | 80.000 | 68.001 | 1,048,460 |
| 2024-06-05 | 82.500 | 84.095 | 80.200 | 80.600 | 68.511 | 1,105,689 |
| 2024-06-04 | 83.300 | 84.400 | 82.500 | 83.200 | 70.721 | 518,168 |
| 2024-06-03 | 83.000 | 86.033 | 83.000 | 84.200 | 71.571 | 1,219,231 |
| 2024-05-31 | 83.000 | 85.900 | 82.600 | 83.700 | 71.146 | 1,484,850 |
| 2024-05-30 | 82.900 | 85.000 | 80.900 | 84.300 | 71.656 | 4,382,339 |
| 2024-05-29 | 85.500 | 87.700 | 82.600 | 82.900 | 70.466 | 667,440 |
| 2024-05-28 | 84.700 | 87.668 | 84.100 | 85.500 | 72.676 | 1,243,792 |
| 2024-05-24 | 85.200 | 86.719 | 83.400 | 86.500 | 73.526 | 734,638 |
| 2024-05-23 | 83.900 | 85.700 | 83.200 | 85.300 | 72.506 | 2,245,436 |
| 2024-05-22 | 82.000 | 85.200 | 81.400 | 83.900 | 71.316 | 1,813,497 |
| 2024-05-21 | 84.400 | 84.600 | 81.100 | 83.400 | 70.891 | 3,341,585 |
| 2024-05-20 | 81.000 | 84.100 | 81.000 | 82.500 | 70.126 | 768,589 |
| 2024-05-17 | 85.000 | 85.900 | 79.700 | 82.900 | 70.466 | 719,731 |
| 2024-05-16 | 85.000 | 87.700 | 83.300 | 83.300 | 70.806 | 521,589 |
| 2024-05-15 | 86.100 | 87.192 | 85.500 | 86.300 | 73.356 | 717,198 |
| 2024-05-14 | 86.000 | 88.900 | 84.600 | 86.100 | 73.186 | 1,984,500 |
| 2024-05-13 | 84.700 | 88.000 | 84.100 | 86.600 | 73.611 | 1,498,238 |
| 2024-05-10 | 82.000 | 85.200 | 82.000 | 84.900 | 72.166 | 1,577,015 |
| 2024-05-09 | 81.500 | 84.000 | 81.300 | 83.000 | 70.551 | 385,157 |
| 2024-05-08 | 83.200 | 83.900 | 81.000 | 82.000 | 69.701 | 1,027,361 |
| 2024-05-07 | 79.400 | 83.400 | 77.300 | 81.500 | 69.276 | 923,693 |
| 2024-05-03 | 77.500 | 79.500 | 77.200 | 78.700 | 66.896 | 613,827 |
| 2024-05-02 | 77.600 | 79.500 | 77.200 | 78.500 | 66.726 | 977,340 |
| 2024-05-01 | 77.300 | 79.200 | 77.100 | 77.800 | 66.131 | 957,916 |
| 2024-04-30 | 77.200 | 79.800 | 77.200 | 77.500 | 65.876 | 884,176 |
| 2024-04-29 | 76.900 | 79.600 | 74.100 | 79.000 | 67.151 | 1,381,238 |
| 2024-04-26 | 76.600 | 76.900 | 75.600 | 76.300 | 64.856 | 1,154,171 |
| 2024-04-25 | 75.000 | 76.700 | 74.600 | 74.800 | 63.581 | 1,746,841 |
| 2024-04-24 | 76.300 | 77.800 | 75.500 | 75.600 | 64.261 | 2,419,622 |
| 2024-04-23 | 79.400 | 81.800 | 74.800 | 75.800 | 64.431 | 3,951,253 |
| 2024-04-22 | 80.200 | 82.672 | 80.200 | 81.000 | 68.851 | 671,482 |
| 2024-04-19 | 82.000 | 82.000 | 79.002 | 80.700 | 68.596 | 774,696 |
| 2024-04-18 | 80.800 | 81.600 | 78.700 | 81.600 | 69.361 | 1,462,045 |
| 2024-04-17 | 82.300 | 85.700 | 82.300 | 82.800 | 67.491 | 1,341,124 |
| 2024-04-16 | 83.700 | 85.600 | 82.300 | 82.800 | 67.491 | 1,060,198 |
| 2024-04-15 | 88.700 | 89.900 | 85.400 | 85.500 | 69.691 | 1,193,918 |
| 2024-04-12 | 87.700 | 90.199 | 87.700 | 89.100 | 72.626 | 515,276 |
| 2024-04-11 | 88.300 | 88.900 | 87.100 | 87.700 | 71.485 | 524,479 |
| 2024-04-10 | 91.000 | 91.000 | 88.500 | 90.500 | 73.767 | 807,271 |
| 2024-04-09 | 87.700 | 90.200 | 87.000 | 89.000 | 72.544 | 739,813 |
| 2024-04-08 | 86.200 | 88.500 | 85.100 | 87.500 | 71.322 | 693,026 |
| 2024-04-05 | 87.300 | 87.900 | 85.500 | 87.200 | 71.077 | 1,185,717 |
| 2024-04-04 | 87.000 | 89.792 | 87.000 | 88.700 | 72.300 | 509,648 |
| 2024-04-03 | 86.600 | 88.900 | 86.000 | 87.800 | 71.566 | 1,135,210 |
| 2024-04-02 | 90.000 | 91.400 | 88.000 | 88.600 | 72.218 | 788,341 |
| 2024-03-28 | 86.000 | 88.950 | 86.000 | 88.550 | 72.177 | 681,224 |
| 2024-03-27 | 88.200 | 89.750 | 87.000 | 87.050 | 70.955 | 4,366,070 |
| 2024-03-26 | 88.000 | 89.600 | 87.150 | 89.050 | 72.585 | 484,123 |
| 2024-03-25 | 89.000 | 91.350 | 88.650 | 88.900 | 72.463 | 321,399 |
| 2024-03-22 | 92.300 | 93.750 | 89.250 | 90.150 | 73.482 | 756,657 |
| 2024-03-21 | 90.000 | 92.900 | 87.350 | 92.050 | 75.030 | 1,318,693 |
| 2024-03-20 | 87.000 | 88.450 | 86.600 | 87.900 | 71.648 | 578,788 |
| 2024-03-19 | 88.000 | 88.950 | 86.650 | 87.850 | 71.607 | 464,550 |
| 2024-03-18 | 90.650 | 91.800 | 88.200 | 88.500 | 72.137 | 684,494 |
| 2024-03-15 | 91.850 | 92.000 | 89.100 | 90.700 | 73.930 | 6,725,942 |
| 2024-03-14 | 92.550 | 93.950 | 91.371 | 91.650 | 74.704 | 1,162,374 |
| 2024-03-13 | 89.100 | 93.350 | 88.500 | 91.800 | 74.827 | 2,050,011 |
| 2024-03-12 | 86.000 | 89.150 | 86.000 | 88.500 | 72.137 | 1,572,538 |
| 2024-03-11 | 86.550 | 89.400 | 86.250 | 86.350 | 70.384 | 1,268,115 |
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.