Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	152.80	154.80	149.60	154.20	143.26	1,614,522
2025-11-04	150.00	152.40	149.20	150.40	139.73	576,276
2025-11-03	153.00	153.00	151.40	152.80	141.96	1,890,349
2025-10-31	155.80	155.80	152.20	152.20	141.41	2,019,401
2025-10-30	151.20	154.60	151.20	153.40	142.52	596,829
2025-10-29	152.80	155.20	151.00	154.00	143.08	1,228,954
2025-10-28	149.00	152.60	149.00	152.60	141.78	649,470
2025-10-27	152.80	152.80	148.40	152.40	141.59	830,482
2025-10-24	149.80	150.20	148.60	149.40	138.80	823,266
2025-10-23	148.00	149.40	146.40	149.40	138.80	558,646
2025-10-22	144.60	148.20	144.00	148.00	137.50	1,749,849
2025-10-21	146.40	146.80	142.76	145.00	134.72	775,261
2025-10-20	144.80	147.60	144.00	146.40	136.02	583,577
2025-10-17	142.60	145.60	142.00	143.80	133.60	3,059,106
2025-10-16	146.80	147.80	144.00	145.60	135.27	776,482
2025-10-15	153.20	155.45	142.18	147.80	137.32	2,617,400
2025-10-14	148.40	152.40	148.00	151.20	140.48	2,250,519
2025-10-13	148.60	151.00	148.20	150.00	139.36	879,162
2025-10-10	148.80	152.80	148.00	148.60	138.06	2,580,606
2025-10-09	149.40	150.80	148.40	148.80	138.25	671,271
2025-10-08	147.00	149.20	147.00	149.20	138.62	678,995
2025-10-07	148.80	149.20	146.60	148.00	137.50	652,374
2025-10-06	152.80	152.80	147.35	148.80	138.25	1,230,920
2025-10-03	149.00	152.20	145.61	150.60	139.92	2,496,848
2025-10-02	149.00	149.00	146.00	148.40	137.88	674,328
2025-10-01	142.60	148.80	142.20	148.00	137.50	1,256,190
2025-09-30	144.00	144.84	141.00	144.00	133.79	873,241
2025-09-29	141.80	143.40	139.60	141.80	131.74	1,164,502
2025-09-26	140.20	141.60	140.00	140.00	130.07	691,675
2025-09-25	139.20	141.20	139.20	140.00	130.07	698,209
2025-09-24	140.40	141.00	138.00	141.00	131.00	1,106,746
2025-09-23	140.80	142.10	139.40	140.60	130.63	1,081,882
2025-09-22	141.20	142.40	139.00	141.00	131.00	1,253,612
2025-09-19	141.40	142.40	138.60	141.40	131.37	5,709,440
2025-09-18	128.00	144.14	127.40	140.00	130.07	5,486,334
2025-09-17	124.20	125.39	123.40	125.00	116.13	605,740
2025-09-16	127.00	127.00	123.00	124.00	115.21	1,278,029
2025-09-15	121.20	125.20	121.00	124.00	115.21	1,282,003
2025-09-12	118.80	121.60	118.80	121.40	112.79	1,795,236
2025-09-11	117.60	121.00	116.80	119.80	111.30	688,793
2025-09-10	116.00	116.80	113.40	116.60	108.33	4,075,245
2025-09-09	117.80	118.80	114.60	115.60	107.40	797,777
2025-09-08	118.60	120.00	116.40	117.60	109.26	1,327,041
2025-09-05	120.00	120.00	117.60	118.60	110.19	563,558
2025-09-04	118.80	119.00	117.20	117.80	109.45	840,812
2025-09-03	122.20	122.20	117.00	118.40	110.00	1,901,829
2025-09-02	125.80	125.80	118.20	119.60	111.12	1,216,980
2025-09-01	125.00	126.60	121.80	124.20	115.39	1,417,365
2025-08-29	127.80	127.80	125.20	125.20	116.32	417,367
2025-08-28	127.00	128.60	126.40	127.80	118.74	550,510
2025-08-27	127.80	128.60	126.40	127.40	118.36	663,247
2025-08-26	129.40	129.40	126.00	127.80	118.74	1,103,759
2025-08-22	128.80	129.42	126.70	129.40	120.22	523,171
2025-08-21	126.80	127.00	125.20	127.00	117.99	921,900
2025-08-20	126.80	127.60	124.60	126.40	117.44	710,170
2025-08-19	127.60	128.40	126.40	127.20	118.18	551,214
2025-08-18	126.60	127.80	126.20	127.60	118.55	729,467
2025-08-15	129.40	130.20	126.20	126.60	117.62	527,899
2025-08-14	132.00	132.00	128.60	128.80	119.67	772,787
2025-08-13	130.40	131.60	127.80	129.40	120.22	882,891

← NewerPage 5 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.