Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	240.40	242.40	238.60	239.20	164.35	765,261
2022-01-18	242.00	245.90	240.40	240.80	165.45	1,485,285
2022-01-17	240.00	246.80	240.00	244.00	167.65	1,342,641
2022-01-14	245.20	247.76	245.00	246.00	169.03	973,309
2022-01-13	242.40	249.20	242.39	245.80	168.89	1,728,787
2022-01-12	256.20	257.80	246.00	248.20	170.54	3,088,224
2022-01-11	261.60	262.60	257.80	259.60	178.37	3,353,047
2022-01-10	255.40	265.20	255.00	260.80	179.20	1,419,349
2022-01-07	259.20	263.40	259.20	262.40	180.30	828,254
2022-01-06	258.00	267.20	258.00	263.00	180.71	677,443
2022-01-05	269.00	269.00	262.00	264.60	181.81	551,256
2022-01-04	262.00	267.80	260.60	265.00	182.08	1,091,344
2021-12-31	258.00	262.00	255.20	256.40	176.17	417,271
2021-12-30	258.60	260.80	257.80	260.40	178.92	357,311
2021-12-29	267.40	267.60	260.20	260.20	178.78	582,181
2021-12-24	261.20	265.00	259.45	261.40	179.61	111,418
2021-12-23	259.60	260.60	257.40	260.40	178.92	1,635,341
2021-12-22	252.60	258.40	252.60	258.40	177.55	3,917,902
2021-12-21	256.60	256.60	252.84	255.00	175.21	1,136,928
2021-12-20	248.20	251.60	246.20	251.60	172.87	3,109,266
2021-12-17	260.40	260.40	252.20	254.00	174.52	1,679,762
2021-12-16	250.00	255.20	248.80	253.00	173.84	6,239,517
2021-12-15	246.20	251.00	245.90	247.00	169.71	3,235,578
2021-12-14	249.00	252.40	246.80	249.40	171.36	2,011,067
2021-12-13	239.00	255.80	238.00	250.60	172.19	4,358,623
2021-12-10	233.20	238.80	233.20	233.80	160.64	606,981
2021-12-09	243.00	247.20	237.80	238.00	163.53	617,934
2021-12-08	234.40	243.20	234.40	242.00	166.28	1,677,239
2021-12-07	241.00	242.20	236.60	240.20	165.04	565,532
2021-12-06	236.00	238.00	233.60	236.00	162.16	430,776
2021-12-03	241.60	241.60	233.40	233.80	160.64	1,612,500
2021-12-02	233.40	238.00	233.40	237.00	162.84	768,434
2021-12-01	237.40	241.00	236.20	239.40	164.49	535,979
2021-11-30	239.00	239.00	232.20	235.80	162.02	1,645,389
2021-11-29	241.80	242.50	238.97	239.80	164.77	527,295
2021-11-26	241.00	243.80	238.40	238.60	163.94	972,616
2021-11-25	252.80	252.80	245.60	247.40	169.99	715,210
2021-11-24	250.40	251.40	246.00	246.40	169.30	1,265,743
2021-11-23	247.20	252.40	247.20	250.40	172.05	632,679
2021-11-22	256.00	256.40	249.80	253.00	173.84	571,349
2021-11-19	261.20	261.20	247.40	250.60	172.19	3,669,493
2021-11-18	263.60	263.60	255.60	257.20	176.72	3,776,280
2021-11-17	260.80	261.60	259.20	259.20	178.10	1,492,593
2021-11-16	269.80	269.80	259.80	260.60	179.06	1,967,637
2021-11-15	270.00	270.00	262.80	263.20	180.85	390,944
2021-11-12	261.00	267.40	261.00	264.40	181.67	408,663
2021-11-11	258.20	265.80	258.20	263.60	181.12	973,600
2021-11-10	260.00	265.20	258.00	264.40	181.67	1,096,702
2021-11-09	263.80	263.80	259.20	259.60	178.37	1,897,244
2021-11-08	263.60	263.60	259.20	261.00	179.33	571,087
2021-11-05	262.00	263.00	258.20	261.40	179.61	706,821
2021-11-04	258.60	260.95	256.20	257.00	176.59	2,026,337
2021-11-03	261.00	262.20	253.00	259.60	178.37	1,334,673
2021-11-02	260.20	260.20	252.20	254.60	174.94	1,017,478
2021-11-01	250.00	254.80	249.80	253.80	174.39	937,879
2021-10-29	254.40	255.60	249.20	249.40	171.36	988,095
2021-10-28	255.00	256.00	252.60	254.40	174.80	1,048,768
2021-10-27	258.00	258.40	253.60	255.20	175.35	1,253,274
2021-10-26	247.00	255.00	244.20	252.60	173.56	807,206
2021-10-25	242.20	249.00	242.20	247.00	169.71	505,133

← NewerPage 21 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.