Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	154.00	158.00	153.20	153.80	150.33	785,506
2026-04-28	156.80	158.03	155.40	157.00	153.46	2,572,661
2026-04-27	155.20	157.40	153.60	156.20	152.68	576,331
2026-04-24	152.40	155.60	152.40	154.00	150.53	782,169
2026-04-23	158.00	158.40	154.60	155.80	152.29	882,502
2026-04-22	153.00	159.80	153.00	158.00	154.44	1,592,562
2026-04-21	154.00	158.60	152.20	155.20	151.70	3,087,078
2026-04-20	155.60	155.60	151.20	152.80	149.36	2,001,424
2026-04-17	152.60	155.60	151.20	154.20	150.73	6,719,802
2026-04-16	156.00	156.00	147.80	152.40	148.97	1,852,817
2026-04-15	162.00	165.00	160.44	161.60	150.14	2,023,458
2026-04-14	161.60	163.40	158.40	162.40	150.88	1,740,989
2026-04-13	156.40	160.00	155.00	159.00	147.72	1,916,099
2026-04-10	158.40	160.00	155.20	157.60	146.42	1,428,492
2026-04-09	165.00	166.60	156.00	158.00	146.79	2,592,527
2026-04-08	168.20	171.80	165.00	166.00	154.23	1,864,067
2026-04-07	167.60	169.00	156.00	157.40	146.24	1,688,638
2026-04-02	168.80	169.60	165.60	167.00	155.16	884,397
2026-04-01	165.00	172.60	165.00	171.00	158.87	1,380,198
2026-03-31	164.20	167.20	162.60	166.60	154.78	1,505,127
2026-03-30	163.20	166.00	162.20	163.60	152.00	2,128,132
2026-03-27	166.00	169.40	164.40	165.40	153.67	1,238,464
2026-03-26	166.40	170.20	164.80	169.00	157.01	1,696,938
2026-03-25	165.00	172.00	165.00	170.00	157.94	2,396,412
2026-03-24	171.00	171.00	163.00	166.40	154.60	1,034,848
2026-03-23	165.60	170.00	157.40	167.00	155.16	2,128,710
2026-03-20	167.00	171.20	163.00	165.40	153.67	2,008,777
2026-03-19	171.80	174.20	166.40	168.60	156.64	1,035,430
2026-03-18	173.00	178.80	172.00	175.20	162.77	715,706
2026-03-17	172.40	175.00	169.40	173.00	160.73	1,528,768
2026-03-16	175.00	178.20	170.53	172.80	160.54	988,357
2026-03-13	184.20	186.20	176.60	177.20	164.63	957,748
2026-03-12	185.00	187.40	183.60	185.80	172.62	1,003,813
2026-03-11	188.20	189.20	183.80	186.00	172.81	797,187
2026-03-10	182.60	191.20	182.20	189.60	176.15	1,065,120
2026-03-09	187.00	187.00	176.75	179.80	167.05	1,369,659
2026-03-06	189.20	191.40	183.00	186.20	172.99	1,280,348
2026-03-05	186.60	193.00	186.60	188.80	175.41	2,144,788
2026-03-04	187.80	191.20	184.80	191.20	177.64	3,822,664
2026-03-03	199.00	199.00	184.60	187.40	174.11	2,815,588
2026-03-02	184.80	199.00	181.20	194.40	180.61	4,210,397
2026-02-27	194.00	200.00	184.20	188.00	174.67	3,029,060
2026-02-26	197.60	214.50	194.60	194.60	180.80	5,603,625
2026-02-25	182.00	189.20	182.00	188.00	174.67	1,353,384
2026-02-24	186.00	186.80	182.60	184.00	170.95	1,003,906
2026-02-23	184.40	189.00	182.37	184.40	171.32	814,437
2026-02-20	188.40	189.60	185.60	189.00	175.60	761,180
2026-02-19	187.80	189.00	185.99	186.40	173.18	1,394,155
2026-02-18	188.00	188.60	186.20	187.20	173.92	663,560
2026-02-17	189.80	189.80	182.00	188.20	174.85	819,021
2026-02-16	190.00	191.60	185.20	185.40	172.25	1,005,734
2026-02-13	187.20	190.00	186.20	188.20	174.85	784,033
2026-02-12	193.40	194.20	185.60	186.80	173.55	933,041
2026-02-11	197.60	197.80	188.54	189.00	175.60	854,988
2026-02-10	194.00	197.02	193.80	195.20	181.36	660,209
2026-02-09	190.60	195.20	189.78	194.20	180.43	606,609
2026-02-06	186.00	192.80	184.80	190.00	176.52	3,325,305
2026-02-05	186.60	190.93	186.60	188.00	174.67	849,804
2026-02-04	192.00	195.25	189.23	191.00	177.45	1,553,939
2026-02-03	193.80	196.00	193.00	193.40	179.68	796,505

← NewerPage 3 of 22 · 1,265 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.