Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	138.40	140.92	137.60	138.60	99.609	970,929
2022-07-12	140.90	141.00	137.30	139.90	100.54	943,700
2022-07-11	139.00	142.50	137.25	141.00	101.33	1,506,459
2022-07-08	141.50	143.20	140.10	142.40	102.34	1,655,432
2022-07-07	134.90	142.40	134.90	141.10	101.41	1,887,459
2022-07-06	132.70	139.10	132.70	137.60	98.890	1,076,710
2022-07-05	137.00	142.80	135.20	135.20	97.165	1,198,672
2022-07-04	140.10	141.70	139.10	140.00	100.61	627,075
2022-07-01	143.30	147.90	139.00	141.90	101.98	1,749,275
2022-06-30	150.00	155.48	146.10	148.10	106.44	2,784,911
2022-06-29	154.00	154.70	151.20	151.20	108.66	2,985,985
2022-06-28	157.70	158.40	154.00	155.60	111.83	2,593,901
2022-06-27	164.20	164.20	155.60	157.30	113.05	1,105,494
2022-06-24	158.30	160.90	155.20	160.50	115.35	708,427
2022-06-23	155.70	156.40	154.00	154.70	111.18	516,882
2022-06-22	150.80	156.90	149.90	156.40	112.40	1,187,721
2022-06-21	154.40	157.50	153.61	155.00	111.39	1,388,753
2022-06-20	150.80	154.90	150.20	153.80	110.53	1,498,746
2022-06-17	155.40	156.20	151.80	152.80	109.81	6,012,300
2022-06-16	156.70	160.50	150.40	152.00	109.24	1,766,536
2022-06-15	160.50	161.30	157.40	160.00	114.99	1,058,731
2022-06-14	160.20	160.20	156.00	156.60	112.54	1,000,854
2022-06-13	161.90	161.90	158.10	158.80	114.13	1,354,704
2022-06-10	169.60	177.06	163.70	163.80	117.72	1,875,656
2022-06-09	177.60	177.60	169.60	169.60	121.89	2,026,887
2022-06-08	176.30	177.10	172.87	174.20	125.19	1,252,970
2022-06-07	175.50	177.20	175.40	176.60	126.92	888,759
2022-06-06	177.60	179.00	175.40	177.10	127.28	682,031
2022-06-01	176.50	179.70	175.10	177.10	127.28	1,457,829
2022-05-31	180.00	180.80	175.80	178.00	127.92	1,576,830
2022-05-30	179.50	182.00	177.70	179.60	129.07	958,778
2022-05-27	181.20	181.20	176.30	178.40	128.21	694,398
2022-05-26	174.00	177.60	174.00	177.20	127.35	495,865
2022-05-25	177.10	177.10	171.70	174.50	125.41	991,911
2022-05-24	174.40	175.40	171.50	173.10	124.40	774,568
2022-05-23	171.90	174.40	170.80	174.20	125.19	579,375
2022-05-20	167.60	172.29	167.60	169.00	121.46	673,085
2022-05-19	172.30	172.30	166.10	167.60	120.45	760,899
2022-05-18	177.20	177.20	173.00	173.00	124.33	545,294
2022-05-17	172.70	177.40	172.50	175.70	126.27	767,638
2022-05-16	173.90	174.20	168.80	172.70	124.12	680,649
2022-05-13	171.60	171.60	169.00	170.70	122.68	3,053,776
2022-05-12	166.30	169.70	164.20	168.60	121.17	804,700
2022-05-11	172.50	172.50	166.70	169.60	121.89	1,162,829
2022-05-10	166.10	172.28	166.10	170.00	122.18	884,329
2022-05-09	171.30	172.76	167.42	167.90	120.67	634,615
2022-05-06	179.00	179.00	170.80	172.70	124.12	1,221,128
2022-05-05	179.90	184.00	176.00	176.00	126.49	6,192,100
2022-05-04	179.20	180.20	175.20	177.60	127.64	1,852,485
2022-05-03	178.00	181.00	176.70	178.00	127.92	1,949,875
2022-04-29	182.30	182.30	176.70	178.20	128.07	812,853
2022-04-28	181.30	181.30	177.90	177.90	127.85	1,212,749
2022-04-27	182.20	186.70	175.00	179.30	128.86	1,972,169
2022-04-26	189.30	192.30	182.90	185.00	132.96	4,511,841
2022-04-25	190.40	195.80	189.45	194.80	140.00	2,590,430
2022-04-22	199.10	204.60	197.20	197.20	141.72	1,174,229
2022-04-21	207.80	207.80	200.60	203.20	146.04	977,688
2022-04-20	202.40	209.40	202.40	209.40	143.88	1,252,830
2022-04-19	209.00	209.80	206.00	207.40	142.50	901,936
2022-04-14	214.00	214.00	206.20	209.80	144.15	684,091

← NewerPage 19 of 22 · 1,267 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.