Jupiter Fund Management Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	80.000	82.600	80.000	80.500	65.616	715,400
2023-12-12	84.100	84.850	81.350	81.350	66.309	862,423
2023-12-11	83.000	84.950	82.250	84.400	68.795	629,984
2023-12-08	82.350	85.300	82.200	83.900	68.387	613,369
2023-12-07	85.000	85.000	82.402	83.850	68.346	298,216
2023-12-06	82.550	86.750	82.550	84.300	68.713	594,632
2023-12-05	81.250	85.250	81.250	84.250	68.672	573,075
2023-12-04	81.550	85.550	81.100	83.250	67.857	557,559
2023-12-01	80.950	84.500	80.950	83.150	67.776	614,573
2023-11-30	83.600	84.796	81.050	82.300	67.083	1,138,796
2023-11-29	81.100	83.650	78.903	83.600	68.143	367,369
2023-11-28	81.500	83.300	78.200	80.950	65.983	884,414
2023-11-27	85.700	85.800	81.500	81.500	66.431	434,537
2023-11-24	81.200	85.000	81.200	84.150	68.591	502,261
2023-11-23	81.450	83.850	80.562	82.600	67.328	708,867
2023-11-22	80.200	84.800	80.004	82.900	67.572	554,214
2023-11-21	85.000	86.995	81.550	82.050	66.879	559,474
2023-11-20	88.000	88.000	84.600	86.000	70.099	490,971
2023-11-17	85.800	89.150	83.250	86.450	70.466	965,052
2023-11-16	88.000	88.000	83.350	83.800	68.306	491,862
2023-11-15	87.450	90.350	84.050	86.650	70.629	1,084,783
2023-11-14	81.050	86.300	80.100	86.300	70.343	662,521
2023-11-13	82.000	83.100	80.350	82.050	66.879	370,512
2023-11-10	83.050	85.200	81.500	82.050	66.879	949,702
2023-11-09	80.700	85.450	80.700	84.850	69.162	3,550,835
2023-11-08	83.200	83.700	80.700	82.100	66.920	3,489,500
2023-11-07	79.850	83.800	78.700	81.250	66.227	1,247,008
2023-11-06	86.000	86.000	81.000	81.200	66.186	633,723
2023-11-03	86.000	86.550	82.050	84.000	68.469	2,286,815
2023-11-02	79.600	84.950	79.600	84.050	68.509	1,055,208
2023-11-01	80.050	81.000	78.700	79.650	64.923	1,023,651
2023-10-31	79.250	80.100	77.850	78.500	63.986	1,254,480
2023-10-30	77.150	79.200	74.750	78.700	64.149	1,131,933
2023-10-27	72.100	75.650	72.100	75.550	61.581	683,563
2023-10-26	75.500	75.600	72.100	73.750	60.114	565,041
2023-10-25	73.450	74.700	71.300	73.750	60.114	1,394,942
2023-10-24	78.250	80.550	73.900	73.900	60.236	2,069,552
2023-10-23	78.500	81.000	78.500	79.800	65.045	2,811,928
2023-10-20	78.750	81.050	78.738	80.450	65.575	905,926
2023-10-19	77.800	83.300	77.068	80.450	65.575	1,774,558
2023-10-18	79.550	85.080	78.000	78.100	63.660	2,495,059
2023-10-17	87.000	87.000	75.130	78.750	64.189	3,876,057
2023-10-16	83.250	87.550	83.250	87.300	71.159	488,412
2023-10-13	90.500	90.500	84.500	84.500	68.876	585,019
2023-10-12	87.550	91.550	87.550	88.750	72.340	363,858
2023-10-11	89.550	91.200	88.300	89.700	73.115	985,159
2023-10-10	86.800	90.595	85.050	88.950	72.503	520,025
2023-10-09	87.400	89.800	85.050	86.500	70.506	959,201
2023-10-06	87.250	91.848	86.050	88.900	72.463	3,997,864
2023-10-05	90.700	92.250	86.500	87.350	71.199	891,666
2023-10-04	92.500	95.900	90.450	90.700	73.930	1,142,968
2023-10-03	94.700	96.050	93.100	94.400	76.946	807,700
2023-10-02	94.700	97.100	93.600	95.450	77.802	1,185,507
2023-09-29	95.000	97.500	95.000	96.100	78.331	922,325
2023-09-28	95.000	96.950	92.900	96.050	78.291	842,262
2023-09-27	93.700	97.050	93.700	95.200	77.598	591,315
2023-09-26	94.350	97.250	92.000	96.000	78.250	1,132,502
2023-09-25	95.200	98.800	94.650	95.650	77.965	505,112
2023-09-22	95.450	97.950	94.200	97.200	79.228	667,535
2023-09-21	95.600	97.300	94.200	96.550	78.698	541,576

← NewerPage 13 of 22 · 1,266 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.