Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	133.70	135.20	131.40	132.00	101.05	1,116,854
2023-03-27	132.80	134.20	130.60	132.70	101.58	992,454
2023-03-24	134.20	136.30	128.70	131.60	100.74	1,781,804
2023-03-23	136.60	137.00	132.40	134.50	102.96	2,212,203
2023-03-22	135.90	136.50	134.30	135.30	103.58	2,493,923
2023-03-21	136.20	137.50	134.00	136.40	104.42	1,811,913
2023-03-20	135.10	135.10	126.30	133.00	101.81	2,166,308
2023-03-17	135.80	137.60	131.90	131.90	100.97	16,016,410
2023-03-16	133.80	135.70	131.20	135.70	103.88	1,606,418
2023-03-15	137.80	139.80	128.60	132.10	101.13	2,901,264
2023-03-14	134.40	140.60	132.80	139.10	106.48	2,344,944
2023-03-13	139.80	141.60	132.79	134.80	103.19	1,935,379
2023-03-10	145.30	145.30	138.60	142.20	108.86	1,875,473
2023-03-09	143.10	147.60	140.70	147.60	112.99	1,647,870
2023-03-08	145.90	147.73	142.60	144.00	110.24	1,409,914
2023-03-07	150.90	158.30	148.50	148.90	113.99	2,091,494
2023-03-06	148.00	151.60	147.50	150.30	115.06	1,273,766
2023-03-03	150.10	151.20	149.50	150.20	114.98	1,245,234
2023-03-02	149.70	151.40	148.60	151.00	115.59	1,822,029
2023-03-01	143.90	150.56	143.50	148.10	113.37	1,753,454
2023-02-28	141.00	147.30	139.20	146.40	112.07	2,989,219
2023-02-27	141.30	146.40	139.40	140.60	107.63	2,171,635
2023-02-24	140.00	153.80	140.00	144.80	110.85	8,064,233
2023-02-23	132.10	135.40	131.20	134.10	102.66	4,140,390
2023-02-22	135.00	136.50	133.00	135.40	103.65	817,007
2023-02-21	146.70	146.70	136.70	136.70	104.65	4,831,489
2023-02-20	139.80	143.70	138.80	143.60	109.93	753,433
2023-02-17	142.60	143.95	139.60	139.70	106.94	1,164,700
2023-02-16	148.40	148.40	142.90	143.30	109.70	521,088
2023-02-15	148.40	148.40	142.50	146.40	112.07	1,391,476
2023-02-14	148.00	149.10	144.80	145.10	111.08	876,722
2023-02-13	144.60	148.00	143.70	147.60	112.99	570,004
2023-02-10	143.40	145.40	140.60	144.90	110.92	1,060,362
2023-02-09	148.80	148.90	145.00	145.00	111.00	850,167
2023-02-08	147.80	147.80	145.00	145.50	111.38	1,000,712
2023-02-07	146.40	148.60	143.40	144.30	110.46	3,535,666
2023-02-06	147.00	148.30	144.20	146.20	111.92	647,722
2023-02-03	145.00	148.70	142.50	147.90	113.22	1,261,209
2023-02-02	137.10	146.20	137.10	145.80	111.61	2,174,863
2023-02-01	140.50	143.64	136.78	136.80	104.72	3,664,029
2023-01-31	143.60	145.49	140.00	140.00	107.17	3,307,434
2023-01-30	149.00	150.20	142.80	145.50	111.38	1,679,150
2023-01-27	150.10	150.20	146.60	150.20	114.98	1,075,005
2023-01-26	141.60	147.87	141.60	146.60	112.23	1,193,515
2023-01-25	145.30	147.00	142.30	144.50	110.62	909,175
2023-01-24	144.50	146.00	143.00	144.40	110.54	4,619,857
2023-01-23	143.60	146.60	141.63	143.80	110.08	1,225,205
2023-01-20	138.10	143.90	138.10	143.60	109.93	1,173,102
2023-01-19	145.70	148.70	139.70	141.10	108.02	1,547,947
2023-01-18	145.40	149.40	145.00	147.40	112.84	998,371
2023-01-17	149.80	150.10	144.60	147.10	112.61	2,082,600
2023-01-16	147.80	150.90	145.10	150.10	114.90	1,167,435
2023-01-13	140.60	146.10	139.38	146.00	111.77	1,987,863
2023-01-12	140.80	145.30	140.10	144.40	110.54	1,370,379
2023-01-11	139.60	144.00	138.90	141.30	108.17	842,382
2023-01-10	137.90	141.70	136.60	139.20	106.56	1,083,215
2023-01-09	142.10	144.20	136.90	137.70	105.41	1,868,777
2023-01-06	138.40	141.90	137.10	141.90	108.63	1,491,709
2023-01-05	137.30	141.54	136.20	137.90	105.57	1,234,359
2023-01-04	133.20	138.30	133.10	138.10	105.72	1,749,266

← NewerPage 16 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.