Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	93.350	96.500	92.250	92.800	71.040	961,884
2022-10-05	95.350	96.750	92.313	94.350	72.227	1,211,404
2022-10-04	92.850	98.059	92.850	98.000	75.021	941,001
2022-10-03	90.000	94.250	88.710	92.850	71.079	1,308,634
2022-09-30	88.250	93.350	88.250	91.850	70.313	2,440,039
2022-09-29	95.700	95.700	89.450	90.100	68.974	1,789,616
2022-09-28	91.050	94.000	87.850	93.450	71.538	1,875,982
2022-09-27	96.650	96.650	91.000	92.250	70.619	2,084,752
2022-09-26	98.300	98.850	94.000	94.100	72.036	1,040,995
2022-09-23	103.50	103.50	96.450	98.650	75.519	1,333,303
2022-09-22	106.70	107.00	102.20	102.50	78.466	1,332,610
2022-09-21	104.80	107.50	102.10	106.70	81.681	2,331,190
2022-09-20	109.00	109.70	101.50	103.00	78.849	1,574,095
2022-09-16	105.10	110.40	104.30	108.30	82.906	4,084,190
2022-09-15	100.00	104.60	99.950	102.50	78.466	1,919,949
2022-09-14	103.50	105.95	101.80	102.10	78.160	2,376,461
2022-09-13	108.00	110.00	105.40	105.80	80.992	2,028,564
2022-09-12	105.10	109.10	102.37	107.50	82.294	1,300,176
2022-09-09	103.70	105.00	100.70	103.80	79.461	2,824,551
2022-09-08	99.850	102.16	99.350	101.30	77.547	1,496,459
2022-09-07	100.00	100.90	97.550	100.30	76.782	958,261
2022-09-06	95.550	103.00	95.550	100.50	76.935	2,794,080
2022-09-05	94.150	97.550	93.150	96.950	74.217	1,619,123
2022-09-02	93.200	97.375	90.299	96.750	74.064	2,405,526
2022-09-01	97.000	97.600	91.200	91.400	69.969	1,932,258
2022-08-31	97.500	99.850	94.750	97.200	74.409	2,569,818
2022-08-30	101.30	103.20	99.300	99.600	76.246	1,088,149
2022-08-26	104.50	105.80	99.050	100.20	76.705	1,451,788
2022-08-25	105.00	105.70	102.20	104.40	79.920	1,344,458
2022-08-24	102.90	105.40	102.50	104.20	79.767	2,810,887
2022-08-23	105.20	106.50	104.20	105.10	80.456	778,299
2022-08-22	108.50	110.80	104.40	105.00	80.380	1,293,234
2022-08-19	113.50	114.30	110.00	111.10	85.049	762,349
2022-08-18	112.40	114.27	111.60	114.20	87.423	933,507
2022-08-17	122.10	122.10	111.21	112.40	86.045	2,150,643
2022-08-16	120.00	121.40	118.70	119.40	91.403	921,129
2022-08-15	119.70	121.40	117.30	119.10	91.174	1,022,829
2022-08-12	119.70	121.20	117.40	119.70	91.633	2,141,373
2022-08-11	121.50	123.00	118.00	120.90	92.552	3,008,931
2022-08-10	125.40	130.40	124.64	129.10	92.781	2,835,825
2022-08-09	126.60	127.90	125.50	125.50	90.194	2,217,640
2022-08-08	126.00	129.65	126.00	129.40	92.997	1,519,116
2022-08-05	131.30	131.30	126.30	127.30	91.488	2,416,773
2022-08-04	127.90	130.32	126.50	128.50	92.350	1,483,840
2022-08-03	125.00	127.50	124.40	127.50	91.631	2,026,347
2022-08-02	131.90	133.30	126.20	126.30	90.769	1,377,333
2022-08-01	122.90	134.15	122.81	130.80	94.003	2,031,260
2022-07-29	126.00	126.70	117.20	125.40	90.122	5,089,945
2022-07-28	130.10	131.30	126.92	128.50	92.350	1,195,466
2022-07-27	125.80	131.20	124.10	128.90	92.638	2,798,630
2022-07-26	133.90	134.17	123.20	123.40	88.685	2,938,163
2022-07-25	140.90	143.00	133.50	133.50	95.943	1,956,978
2022-07-22	140.60	143.00	138.40	142.70	102.56	18,353,711
2022-07-21	138.00	140.60	136.50	140.60	101.05	5,151,727
2022-07-20	141.10	141.90	138.40	139.40	100.18	1,741,808
2022-07-19	139.60	145.20	138.40	144.40	103.78	2,392,349
2022-07-18	136.90	143.41	136.90	140.00	100.61	1,570,867
2022-07-15	134.50	140.70	134.50	140.30	100.83	975,323
2022-07-14	139.80	140.50	135.50	136.90	98.387	1,490,751
2022-07-13	138.40	140.92	137.60	138.60	99.609	970,929

← NewerPage 18 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.