Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.80	164.00	151.00	163.00	159.33	1,369,765
2026-07-23	167.20	171.00	154.60	156.00	152.48	1,834,390
2026-07-22	170.60	171.00	162.40	163.40	159.72	1,201,120
2026-07-21	170.40	172.20	167.80	170.00	166.17	482,802
2026-07-20	170.80	173.80	169.80	171.20	167.34	535,910
2026-07-17	170.40	174.00	170.40	171.60	167.73	554,476
2026-07-16	176.60	176.60	170.60	173.80	169.88	509,005
2026-07-15	172.00	175.60	170.00	173.80	169.88	530,564
2026-07-14	171.60	172.40	167.20	170.80	166.95	470,025
2026-07-13	174.00	174.00	169.00	171.60	167.73	559,084
2026-07-10	172.20	174.00	168.00	170.60	166.76	732,205
2026-07-09	172.00	175.40	169.80	173.20	169.30	743,971
2026-07-08	173.60	174.40	169.80	171.60	167.73	655,143
2026-07-07	178.40	178.40	173.80	173.80	169.88	911,714
2026-07-06	176.60	178.48	171.20	174.80	170.86	558,221
2026-07-03	171.60	175.80	171.40	174.60	170.67	351,709
2026-07-02	169.40	171.80	167.00	171.60	167.73	591,963
2026-07-01	162.20	171.00	162.20	169.80	165.97	615,009
2026-06-30	158.20	166.00	158.20	163.60	159.91	683,916
2026-06-29	162.00	166.00	161.20	162.00	158.35	2,069,198
2026-06-26	164.00	164.80	158.80	163.80	160.11	723,025
2026-06-25	161.60	166.00	160.20	163.80	160.11	666,955
2026-06-24	165.00	166.40	160.20	160.40	156.79	1,105,433
2026-06-23	167.00	168.00	164.40	166.60	162.85	564,392
2026-06-22	170.00	171.20	167.60	169.60	165.78	680,199
2026-06-19	170.40	171.20	167.20	168.20	164.41	1,274,356
2026-06-18	171.80	172.80	169.60	171.60	167.73	966,744
2026-06-17	175.80	175.80	169.30	172.60	168.71	619,963
2026-06-16	175.60	177.60	172.20	172.20	168.32	875,264
2026-06-15	178.60	180.00	176.00	176.00	172.03	1,112,546
2026-06-12	171.60	176.60	170.20	176.00	172.03	943,062
2026-06-11	167.80	170.60	164.40	170.40	166.56	1,130,681
2026-06-10	161.60	170.20	161.60	168.60	164.80	904,982
2026-06-09	167.00	170.20	164.80	165.60	161.87	871,364
2026-06-08	168.40	170.60	164.60	169.00	165.19	883,969
2026-06-05	170.60	170.60	166.80	167.20	163.43	1,090,560
2026-06-04	166.40	168.60	164.40	167.80	164.02	822,538
2026-06-03	165.60	167.40	161.40	163.00	159.33	880,157
2026-06-02	163.00	170.40	162.80	166.60	162.85	1,119,987
2026-06-01	157.80	161.80	157.80	160.60	156.98	822,243
2026-05-29	161.80	162.40	158.20	161.60	157.96	1,509,138
2026-05-28	161.60	162.00	158.20	159.40	155.81	885,416
2026-05-27	161.80	164.40	161.60	162.40	158.74	977,335
2026-05-26	161.60	163.60	161.60	162.00	158.35	950,106
2026-05-22	161.60	163.00	158.00	160.00	156.39	1,225,798
2026-05-21	161.40	161.40	157.05	161.40	157.76	857,711
2026-05-20	155.00	159.20	154.80	158.00	154.44	916,400
2026-05-19	158.20	160.00	155.80	156.00	152.48	750,616
2026-05-18	155.40	158.00	154.20	156.60	153.07	1,067,103
2026-05-15	156.20	159.20	154.20	156.00	152.48	648,456
2026-05-14	155.00	160.20	155.00	159.20	155.61	671,648
2026-05-13	157.60	160.80	156.20	156.80	153.27	1,437,514
2026-05-12	161.00	161.00	155.40	156.00	152.48	815,722
2026-05-11	158.80	167.76	157.60	159.60	156.00	1,639,655
2026-05-08	157.00	160.40	157.00	158.60	155.03	858,495
2026-05-07	160.00	161.60	157.31	159.40	155.81	1,787,834
2026-05-06	153.00	160.40	153.00	158.20	154.64	1,358,993
2026-05-05	153.00	153.00	149.60	152.40	148.97	1,160,448
2026-05-01	150.80	153.60	150.80	151.80	148.38	371,678
2026-04-30	152.20	154.40	151.40	153.00	149.55	1,107,102

← NewerPage 2 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.