Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	96.500	98.450	95.200	95.950	78.209	892,416
2023-09-19	94.500	98.400	94.500	96.350	78.535	385,126
2023-09-18	97.600	99.950	95.600	96.550	78.698	419,525
2023-09-15	97.250	101.70	97.050	99.900	81.429	1,232,332
2023-09-14	95.450	99.650	95.450	99.650	81.225	748,519
2023-09-13	97.300	100.20	96.700	97.700	79.636	681,809
2023-09-12	98.450	98.749	94.050	98.350	80.165	1,111,042
2023-09-11	93.500	96.850	93.255	96.250	78.454	424,526
2023-09-08	98.000	98.000	92.700	93.500	76.212	1,037,450
2023-09-07	94.650	99.650	94.450	96.150	78.372	903,329
2023-09-06	96.550	100.30	96.000	97.000	79.065	478,437
2023-09-05	96.100	99.100	94.500	98.150	80.002	585,244
2023-09-04	98.500	99.300	97.250	98.500	80.288	390,256
2023-09-01	99.400	101.10	98.300	98.550	80.328	561,832
2023-08-31	97.550	100.20	97.550	99.500	81.103	1,416,388
2023-08-30	96.700	99.300	96.700	98.700	80.451	828,636
2023-08-29	95.700	99.000	95.700	96.900	78.984	707,875
2023-08-25	96.500	96.500	93.850	94.950	77.394	312,290
2023-08-24	97.750	97.750	94.000	94.400	76.946	371,236
2023-08-23	94.550	96.920	92.350	95.550	77.883	801,747
2023-08-22	93.050	95.700	93.050	94.350	76.905	1,241,767
2023-08-21	96.650	99.000	94.150	94.150	76.742	617,455
2023-08-18	101.00	101.50	96.300	97.050	79.106	572,994
2023-08-17	101.30	101.30	96.790	98.950	80.654	870,275
2023-08-16	99.150	101.20	98.500	98.950	80.654	365,848
2023-08-15	99.050	102.80	98.763	100.10	81.592	538,331
2023-08-14	101.50	105.80	100.90	101.20	82.488	354,537
2023-08-11	108.50	108.50	102.30	103.80	84.608	763,203
2023-08-10	104.40	108.10	104.40	106.80	87.053	510,211
2023-08-09	102.20	106.90	99.350	106.90	87.135	4,124,360
2023-08-08	104.50	107.40	100.80	101.20	82.488	803,384
2023-08-07	107.20	108.40	103.40	103.40	84.282	1,423,345
2023-08-04	107.60	108.30	104.60	104.70	85.341	2,424,438
2023-08-03	108.20	109.00	104.80	106.00	86.401	1,424,158
2023-08-02	113.70	116.80	110.40	111.60	85.749	1,056,974
2023-08-01	116.00	116.60	114.50	114.90	88.284	2,059,803
2023-07-31	115.60	120.30	114.30	114.30	87.823	3,156,849
2023-07-28	115.00	117.20	112.80	114.80	88.208	1,364,875
2023-07-27	115.70	128.30	114.30	115.00	88.361	2,758,870
2023-07-26	104.80	109.20	104.80	108.10	83.060	754,144
2023-07-25	103.80	107.60	103.60	107.40	82.522	829,980
2023-07-24	103.50	107.30	102.60	104.70	80.447	546,652
2023-07-21	108.00	109.60	105.20	105.50	81.062	459,772
2023-07-20	106.00	111.20	104.10	108.70	83.521	447,386
2023-07-19	104.30	107.50	102.60	106.80	82.061	955,324
2023-07-18	101.60	104.00	99.300	103.00	79.141	667,235
2023-07-17	101.50	104.80	100.80	101.60	78.065	1,346,120
2023-07-14	104.00	104.90	101.90	102.90	79.064	511,288
2023-07-13	104.50	105.01	103.40	104.20	80.063	517,463
2023-07-12	102.30	104.10	99.800	103.90	79.833	788,753
2023-07-11	101.90	102.80	100.18	100.90	77.527	854,948
2023-07-10	98.550	100.81	96.650	100.00	76.836	832,810
2023-07-07	97.450	100.90	97.250	100.30	77.066	505,007
2023-07-06	101.50	101.90	99.050	99.050	76.106	768,488
2023-07-05	107.60	107.68	101.60	102.10	78.449	1,844,473
2023-07-04	108.00	110.20	107.30	108.40	83.290	326,784
2023-07-03	109.50	109.90	107.50	108.00	82.983	677,088
2023-06-30	110.10	110.10	107.60	107.60	82.675	920,297
2023-06-29	108.40	110.90	107.00	107.90	82.906	1,139,204
2023-06-28	104.00	110.00	103.40	109.20	83.905	1,099,364

← NewerPage 14 of 22 · 1,262 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.