Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	106.10	106.90	105.10	106.50	81.830	829,761
2023-06-26	106.00	107.30	102.80	105.80	81.292	1,619,833
2023-06-23	103.20	105.70	102.19	104.50	80.294	752,445
2023-06-22	106.40	110.20	104.10	104.40	80.217	400,702
2023-06-21	106.40	109.20	105.90	108.10	83.060	1,416,638
2023-06-20	106.60	109.20	106.60	109.00	83.751	914,844
2023-06-19	106.70	109.20	106.00	109.20	83.905	582,533
2023-06-16	110.10	112.80	108.90	109.00	83.751	2,511,526
2023-06-15	112.00	113.20	108.70	111.00	85.288	1,797,235
2023-06-14	113.30	113.50	109.20	111.30	85.518	2,836,004
2023-06-13	110.80	111.72	109.00	109.00	83.751	1,580,376
2023-06-12	113.50	113.50	108.40	110.50	84.904	527,132
2023-06-09	108.90	113.70	108.30	110.50	84.904	441,024
2023-06-08	108.30	112.00	108.30	111.50	85.672	541,856
2023-06-07	113.20	114.70	110.40	110.40	84.827	1,670,316
2023-06-06	110.90	115.30	110.90	115.10	88.438	782,463
2023-06-05	110.00	114.30	110.00	113.70	87.362	934,659
2023-06-02	109.00	113.90	106.60	112.90	86.748	2,177,174
2023-06-01	109.00	110.40	108.50	108.50	83.367	1,038,006
2023-05-31	109.30	110.00	105.70	109.50	84.135	3,497,733
2023-05-30	110.30	110.30	106.30	106.70	81.984	962,882
2023-05-26	110.50	111.59	107.00	108.00	82.983	2,931,058
2023-05-25	113.70	115.40	108.50	109.60	84.212	977,357
2023-05-24	114.30	118.00	112.80	113.60	87.286	907,557
2023-05-23	118.00	118.90	116.90	118.00	90.666	1,026,305
2023-05-22	119.00	120.05	116.60	117.80	90.513	3,970,127
2023-05-19	118.00	122.70	118.00	119.90	92.126	611,133
2023-05-18	120.50	120.90	116.78	120.90	92.895	671,290
2023-05-17	121.30	121.30	114.60	117.80	90.513	3,084,938
2023-05-16	121.60	122.60	117.90	118.60	91.127	712,089
2023-05-15	125.00	125.00	119.40	121.20	93.125	612,878
2023-05-12	128.00	128.00	122.30	123.00	94.508	479,980
2023-05-11	129.50	129.50	123.80	125.20	96.199	610,111
2023-05-10	127.70	130.30	126.30	126.50	97.197	951,253
2023-05-09	127.60	130.40	127.00	127.90	98.273	1,180,088
2023-05-05	123.60	128.80	123.60	128.00	98.350	642,381
2023-05-04	126.00	128.79	125.90	126.60	97.274	838,982
2023-05-03	131.40	131.40	127.80	128.20	98.504	908,416
2023-05-02	130.00	131.50	128.10	129.40	99.426	990,019
2023-04-28	132.10	132.30	129.70	130.00	99.887	3,263,475
2023-04-27	127.00	132.00	127.00	130.10	99.964	2,274,519
2023-04-26	130.30	132.80	128.10	129.80	99.733	3,658,598
2023-04-25	129.10	134.40	127.70	132.90	102.11	1,567,709
2023-04-24	133.90	133.90	130.75	132.00	101.42	974,957
2023-04-21	134.50	134.50	128.50	131.70	101.19	838,017
2023-04-20	138.00	138.00	130.90	131.60	101.12	631,723
2023-04-19	133.40	136.00	131.30	135.40	103.65	975,277
2023-04-18	133.30	136.20	131.60	133.40	102.12	1,515,463
2023-04-17	131.20	136.00	131.20	133.40	102.12	2,157,665
2023-04-14	133.70	136.80	132.95	134.40	102.89	1,024,630
2023-04-13	134.80	135.40	131.50	133.80	102.43	509,596
2023-04-12	133.00	135.70	132.30	133.80	102.43	719,936
2023-04-11	131.90	133.70	131.70	133.00	101.81	743,077
2023-04-06	126.30	132.80	126.30	131.70	100.82	581,372
2023-04-05	129.70	131.10	128.00	129.30	98.982	915,554
2023-04-04	132.40	133.20	129.08	130.00	99.518	1,360,144
2023-04-03	135.40	137.10	132.40	133.60	102.27	1,032,327
2023-03-31	132.40	136.80	132.40	135.50	103.73	1,428,367
2023-03-30	130.70	136.00	130.70	135.70	103.88	1,624,058
2023-03-29	135.00	135.00	130.90	132.90	101.74	1,913,742

← NewerPage 15 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.