Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	188.20	194.00	186.00	194.00	180.24	2,926,027
2026-01-30	188.20	189.78	185.80	187.60	174.29	12,538,180
2026-01-29	190.60	193.00	188.40	189.00	175.60	764,819
2026-01-28	188.00	191.40	187.20	189.20	175.78	1,782,786
2026-01-27	188.80	188.80	185.80	188.40	175.04	821,716
2026-01-26	190.00	190.40	187.00	187.20	173.92	2,693,003
2026-01-23	189.80	189.80	186.48	189.20	175.78	651,971
2026-01-22	185.00	188.80	184.60	187.60	174.29	1,167,321
2026-01-21	179.20	184.00	179.20	183.00	170.02	2,647,360
2026-01-20	181.00	184.40	181.00	182.20	169.28	666,883
2026-01-19	185.00	186.00	181.20	184.80	171.69	1,168,502
2026-01-16	185.00	188.40	183.80	186.40	173.18	904,092
2026-01-15	177.00	184.40	176.31	184.40	171.32	1,319,592
2026-01-14	172.00	176.60	170.60	176.60	164.08	860,315
2026-01-13	172.60	174.60	169.00	170.00	157.94	753,457
2026-01-12	172.60	175.60	170.72	172.60	160.36	1,189,996
2026-01-09	171.20	173.00	169.40	172.80	160.54	760,861
2026-01-08	172.00	173.00	170.00	171.20	159.06	744,897
2026-01-07	169.40	174.20	168.80	171.40	159.24	5,407,355
2026-01-06	159.20	173.40	159.20	173.40	161.10	1,119,082
2026-01-05	161.00	163.00	159.40	162.00	150.51	1,513,152
2026-01-02	159.80	160.00	155.80	159.40	148.09	683,165
2025-12-31	159.80	159.80	157.45	158.60	147.35	327,166
2025-12-30	157.40	159.60	157.00	158.60	147.35	494,495
2025-12-29	156.20	159.20	156.20	157.40	146.24	414,828
2025-12-24	158.60	160.00	156.87	159.00	147.72	288,751
2025-12-23	156.80	158.60	155.20	158.60	147.35	512,450
2025-12-22	155.00	156.80	154.40	156.80	145.68	446,666
2025-12-19	155.00	156.37	154.20	154.60	143.64	1,821,199
2025-12-18	153.00	156.40	152.60	154.80	143.82	969,925
2025-12-17	154.60	155.60	152.40	153.20	142.33	1,181,213
2025-12-16	150.00	152.40	150.00	152.20	141.41	735,832
2025-12-15	150.00	151.50	149.40	150.60	139.92	2,096,632
2025-12-12	149.80	151.03	148.40	149.60	138.99	938,367
2025-12-11	149.40	149.40	145.80	148.00	137.50	1,017,531
2025-12-10	149.20	149.40	147.00	147.60	137.13	285,187
2025-12-09	148.40	150.80	148.40	149.00	138.43	638,180
2025-12-08	151.20	152.00	147.20	148.60	138.06	531,761
2025-12-05	150.00	151.40	149.40	150.20	139.55	309,975
2025-12-04	146.60	150.80	146.60	150.40	139.73	446,537
2025-12-03	147.00	147.00	143.80	146.40	136.02	781,716
2025-12-02	145.80	146.80	145.00	146.80	136.39	538,962
2025-12-01	145.80	147.00	144.60	146.20	135.83	487,746
2025-11-28	147.00	148.20	146.20	146.60	136.20	760,282
2025-11-27	145.40	147.40	144.20	147.20	136.76	549,946
2025-11-26	144.80	145.60	142.20	145.00	134.72	817,436
2025-11-25	141.00	143.60	138.83	143.20	133.04	525,656
2025-11-24	143.40	144.60	137.20	140.00	130.07	1,621,276
2025-11-21	141.60	145.20	140.00	142.00	131.93	1,318,611
2025-11-20	141.20	146.00	141.20	143.00	132.86	442,107
2025-11-19	145.80	145.80	141.40	141.40	131.37	728,818
2025-11-18	142.80	144.70	141.80	143.40	133.23	765,271
2025-11-17	145.80	146.40	143.20	145.20	134.90	649,453
2025-11-14	147.00	147.00	143.60	146.40	136.02	539,958
2025-11-13	148.20	149.40	147.40	148.00	137.50	482,275
2025-11-12	147.60	149.60	147.60	148.40	137.88	445,695
2025-11-11	149.60	152.00	148.00	148.60	138.06	352,404
2025-11-10	151.80	152.40	149.80	151.40	140.66	413,001
2025-11-07	152.40	152.70	146.80	149.00	138.43	1,007,850
2025-11-06	150.60	154.00	150.20	151.00	140.29	3,889,823

← NewerPage 4 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.