Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	122.60	128.20	122.60	127.80	118.74	978,426
2025-08-11	121.20	126.40	121.20	125.40	116.51	774,332
2025-08-08	123.20	124.40	122.20	123.80	115.02	831,649
2025-08-07	122.60	124.00	122.00	123.00	114.28	1,245,486
2025-08-06	126.00	126.00	124.00	124.60	113.81	2,577,965
2025-08-05	125.00	127.40	123.00	124.00	113.26	1,087,251
2025-08-04	128.80	128.80	125.20	126.00	115.09	1,128,587
2025-08-01	128.00	129.20	125.00	126.20	115.27	1,014,910
2025-07-31	127.60	131.80	127.60	128.80	117.65	809,198
2025-07-30	131.80	132.20	128.20	130.60	119.29	999,804
2025-07-29	130.60	131.60	128.60	129.40	118.20	1,217,355
2025-07-28	133.40	136.40	129.80	130.60	119.29	1,539,480
2025-07-25	137.00	143.80	121.20	131.80	120.39	6,358,190
2025-07-24	129.80	136.00	129.80	135.20	123.49	1,381,951
2025-07-23	133.00	133.40	131.00	132.40	120.94	850,892
2025-07-22	135.60	135.60	128.43	131.20	119.84	1,004,249
2025-07-21	131.60	133.50	130.80	132.60	121.12	1,017,858
2025-07-18	129.00	131.60	128.00	131.40	120.02	2,445,486
2025-07-17	125.80	128.80	124.40	128.80	117.65	1,526,241
2025-07-16	124.60	126.20	123.40	125.40	114.54	2,148,860
2025-07-15	123.80	124.60	123.00	124.00	113.26	1,174,334
2025-07-14	123.20	125.60	123.20	124.00	113.26	1,439,951
2025-07-11	121.60	124.20	119.20	124.20	113.45	1,886,578
2025-07-10	112.20	123.00	112.20	120.00	109.61	4,119,688
2025-07-09	107.60	109.80	107.20	108.40	99.015	984,857
2025-07-08	103.40	107.40	103.40	107.40	98.101	967,014
2025-07-07	104.00	105.00	101.60	103.40	94.448	685,668
2025-07-04	103.00	103.00	101.20	101.80	92.986	432,600
2025-07-03	102.00	103.60	100.80	103.00	94.082	664,992
2025-07-02	100.40	102.60	100.40	100.80	92.073	857,453
2025-07-01	101.00	101.60	99.000	101.60	92.803	986,456
2025-06-30	99.000	101.60	99.000	100.00	91.342	1,300,340
2025-06-27	100.00	101.23	99.400	100.80	92.073	1,066,938
2025-06-26	97.100	100.00	96.900	99.400	90.794	1,253,314
2025-06-25	97.900	98.100	96.600	96.800	88.419	1,094,577
2025-06-24	94.600	97.300	94.600	96.900	88.510	728,876
2025-06-23	94.000	96.300	94.000	94.600	86.409	513,328
2025-06-20	93.800	96.600	93.800	95.000	86.775	2,319,256
2025-06-19	96.500	96.500	94.400	94.800	86.592	514,892
2025-06-18	97.400	97.800	95.976	96.900	88.510	543,590
2025-06-17	97.300	97.300	95.625	96.400	88.054	755,458
2025-06-16	95.400	97.400	95.400	96.700	88.328	718,083
2025-06-13	95.000	95.900	93.800	95.500	87.232	830,765
2025-06-12	95.100	97.900	95.100	96.000	87.688	543,463
2025-06-11	95.200	97.600	95.200	97.100	88.693	697,574
2025-06-10	94.700	96.200	93.400	95.700	87.414	2,383,923
2025-06-09	93.100	94.100	92.900	94.000	85.861	1,069,992
2025-06-06	93.500	93.500	91.600	92.700	84.674	1,133,353
2025-06-05	92.300	92.600	91.300	92.200	84.217	890,986
2025-06-04	92.000	92.200	90.300	91.500	83.578	770,462
2025-06-03	92.000	92.000	90.300	91.000	83.121	781,214
2025-06-02	92.000	92.500	90.600	91.300	83.395	1,370,448
2025-05-30	92.100	93.500	90.200	91.000	83.121	2,041,139
2025-05-29	90.000	93.900	88.300	91.600	83.669	1,517,159
2025-05-28	90.100	90.325	88.300	88.900	81.203	995,917
2025-05-27	84.500	91.700	84.500	90.100	82.299	4,276,465
2025-05-23	82.000	86.300	81.300	82.000	74.900	1,834,791
2025-05-22	79.000	83.400	78.500	83.400	76.179	2,500,814
2025-05-21	81.000	81.000	79.200	79.200	72.343	783,745
2025-05-20	79.500	80.500	78.900	80.500	73.530	628,333

← NewerPage 6 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.