Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	210.40	212.00	206.60	209.40	143.88	708,756
2022-04-12	205.20	213.71	205.20	212.60	146.08	676,345
2022-04-11	205.00	213.20	205.00	210.40	144.57	854,236
2022-04-08	207.00	212.40	207.00	211.40	145.25	1,377,695
2022-04-07	211.40	211.80	206.60	209.20	143.74	1,610,783
2022-04-06	207.80	213.40	206.60	207.80	142.78	1,189,371
2022-04-05	216.20	216.20	210.20	210.80	144.84	996,537
2022-04-04	212.60	214.60	208.00	210.40	144.57	1,639,068
2022-04-01	208.00	212.20	206.00	209.20	143.74	1,995,714
2022-03-31	211.80	212.00	205.20	206.60	141.96	1,086,001
2022-03-30	212.20	214.00	206.40	208.40	143.19	1,075,674
2022-03-29	209.20	212.20	204.60	211.80	145.53	2,218,841
2022-03-28	199.30	206.95	199.30	205.00	140.86	1,488,857
2022-03-25	209.00	209.00	203.80	204.80	140.72	551,217
2022-03-24	210.20	210.20	204.20	204.20	140.31	745,435
2022-03-23	209.60	211.60	204.00	207.80	142.78	1,004,248
2022-03-22	211.20	212.40	206.40	212.40	145.94	1,904,428
2022-03-21	210.40	211.20	205.20	206.60	141.96	783,254
2022-03-18	208.40	212.20	205.60	208.40	143.19	13,383,410
2022-03-17	213.80	216.60	210.40	213.00	146.35	1,504,922
2022-03-16	200.80	212.20	200.80	210.60	144.70	2,021,636
2022-03-15	205.00	205.00	196.60	199.00	136.73	2,042,786
2022-03-14	193.60	202.00	192.00	200.60	137.83	1,459,735
2022-03-11	188.80	193.80	187.22	189.60	130.27	1,279,453
2022-03-10	192.10	192.10	183.90	185.20	127.25	1,046,487
2022-03-09	183.20	189.00	180.90	187.70	128.97	1,796,690
2022-03-08	182.60	182.63	176.00	178.20	122.44	3,996,704
2022-03-07	173.90	179.40	165.20	178.30	122.51	2,921,251
2022-03-04	193.30	193.30	180.40	180.40	123.95	1,572,500
2022-03-03	199.70	205.54	191.00	191.00	131.24	2,076,724
2022-03-02	199.00	203.80	193.50	201.40	138.38	1,872,734
2022-03-01	213.00	213.80	199.70	202.00	138.79	1,777,369
2022-02-28	199.00	210.80	197.20	210.00	144.29	2,556,274
2022-02-25	200.00	210.40	192.30	210.20	144.43	4,539,783
2022-02-24	207.40	208.20	201.80	203.60	139.89	1,792,493
2022-02-23	207.00	214.60	207.00	211.60	145.39	1,813,627
2022-02-22	212.00	213.20	208.60	208.60	143.33	1,498,973
2022-02-21	220.40	221.76	216.00	216.80	148.96	1,308,853
2022-02-18	220.40	221.60	217.40	219.40	150.75	1,975,845
2022-02-17	222.80	222.80	219.20	219.40	150.75	2,149,755
2022-02-16	221.80	224.40	220.80	221.80	152.40	1,878,157
2022-02-15	222.00	222.80	219.20	222.60	152.95	729,949
2022-02-14	229.60	229.60	218.60	221.80	152.40	1,123,055
2022-02-11	225.60	227.60	223.90	226.40	155.56	525,667
2022-02-10	223.40	231.80	223.40	228.60	157.07	524,761
2022-02-09	229.80	231.00	224.85	229.40	157.62	664,163
2022-02-08	223.00	228.20	223.00	225.20	154.74	797,152
2022-02-07	222.20	226.80	222.20	225.80	155.15	539,212
2022-02-04	221.40	226.60	221.40	224.20	154.05	1,139,694
2022-02-03	236.60	236.60	226.20	227.60	156.38	1,197,878
2022-02-02	236.00	236.00	230.60	230.60	158.45	1,128,474
2022-02-01	234.00	234.40	230.60	231.20	158.86	657,381
2022-01-31	228.00	230.20	226.00	229.60	157.76	1,365,085
2022-01-28	225.00	229.20	225.00	227.00	155.97	1,541,660
2022-01-27	228.80	230.00	226.80	227.60	156.38	3,340,659
2022-01-26	231.80	235.00	229.60	229.60	157.76	899,968
2022-01-25	230.80	233.00	226.40	230.20	158.17	1,289,873
2022-01-24	233.20	235.00	228.00	228.00	156.66	2,055,863
2022-01-21	236.40	237.80	233.40	235.00	161.47	1,444,743
2022-01-20	239.00	242.20	236.40	237.60	163.26	777,828

← NewerPage 20 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.