Jupiter Fund Management Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	79.700	79.700	76.800	79.500	72.617	1,184,600
2025-05-16	77.300	79.300	77.300	78.800	71.977	738,916
2025-05-15	77.600	78.958	77.500	78.300	71.521	654,428
2025-05-14	79.000	79.000	77.300	78.000	71.247	814,487
2025-05-13	76.200	78.000	76.100	77.600	70.881	613,215
2025-05-12	78.900	79.200	76.000	76.500	69.877	1,031,188
2025-05-09	74.700	77.600	74.700	77.600	70.881	736,593
2025-05-08	75.600	77.300	74.700	76.200	69.603	908,705
2025-05-07	74.700	75.400	74.500	75.400	68.872	1,080,942
2025-05-06	77.600	77.600	74.200	74.800	68.324	1,191,121
2025-05-02	75.600	76.100	74.000	76.000	69.420	948,245
2025-05-01	70.700	74.500	70.700	74.100	67.684	545,705
2025-04-30	73.600	73.600	71.600	72.400	66.132	1,322,457
2025-04-29	71.000	72.800	70.200	72.000	65.766	674,185
2025-04-28	70.000	71.800	70.000	71.200	65.035	708,320
2025-04-25	70.800	71.000	70.000	70.000	63.939	909,358
2025-04-24	69.500	70.500	67.900	70.000	63.939	1,427,118
2025-04-23	71.300	71.600	69.730	70.200	64.122	1,491,724
2025-04-22	69.300	70.600	68.200	70.400	64.305	807,485
2025-04-17	74.700	74.700	67.948	69.300	63.300	1,804,715
2025-04-16	73.800	74.100	72.200	73.000	64.670	1,196,397
2025-04-15	72.400	73.800	71.900	73.500	65.113	1,083,949
2025-04-14	71.500	73.000	71.300	72.600	64.316	1,090,324
2025-04-11	71.200	71.900	69.400	71.100	62.987	1,317,623
2025-04-10	71.100	73.000	70.900	70.900	62.810	2,350,788
2025-04-09	69.900	70.000	67.400	68.200	60.418	3,589,720
2025-04-08	68.900	72.300	68.100	72.300	64.050	2,369,768
2025-04-07	66.800	71.800	64.700	67.900	60.152	2,637,530
2025-04-04	70.500	71.300	67.200	68.400	60.595	3,002,757
2025-04-03	70.800	73.000	70.700	71.200	63.075	1,487,158
2025-04-02	71.800	72.600	70.870	71.900	63.696	942,009
2025-04-01	71.000	72.730	70.500	72.200	63.961	1,196,963
2025-03-31	74.000	74.800	70.900	70.900	62.810	1,423,843
2025-03-28	75.000	76.100	74.600	74.600	66.088	1,041,873
2025-03-27	75.000	76.200	75.000	75.300	66.708	782,122
2025-03-26	77.700	77.700	75.800	75.800	67.151	1,071,952
2025-03-25	75.400	76.800	74.800	76.300	67.594	2,865,561
2025-03-24	76.400	76.400	73.300	75.000	66.442	2,186,467
2025-03-21	74.000	75.699	74.000	74.600	66.088	2,356,244
2025-03-20	77.900	77.900	74.600	74.900	66.353	1,663,064
2025-03-19	77.500	77.500	75.334	76.300	67.594	1,804,468
2025-03-18	76.300	77.500	75.200	75.800	67.151	847,921
2025-03-17	77.300	77.400	75.200	76.000	67.328	1,065,436
2025-03-14	73.000	77.100	73.000	76.300	67.594	890,708
2025-03-13	76.000	76.000	73.500	73.500	65.113	1,399,630
2025-03-12	76.000	76.000	74.800	75.500	66.885	2,448,244
2025-03-11	76.200	76.700	74.300	75.300	66.708	2,233,509
2025-03-10	75.400	77.500	75.100	75.600	66.973	1,539,897
2025-03-07	77.200	78.450	75.500	76.100	67.416	965,178
2025-03-06	76.000	78.300	76.000	78.200	69.277	904,477
2025-03-05	74.000	77.700	73.700	76.700	67.948	1,782,236
2025-03-04	74.100	76.199	72.700	74.200	65.733	1,769,606
2025-03-03	73.000	75.000	72.800	74.700	66.176	3,204,483
2025-02-28	73.000	75.600	72.800	73.400	65.024	3,201,790
2025-02-27	82.000	83.000	73.689	75.300	66.708	3,634,902
2025-02-26	81.000	82.900	80.300	80.600	71.403	1,169,518
2025-02-25	81.000	82.400	81.000	81.900	72.555	1,809,956
2025-02-24	81.000	83.500	81.000	82.000	72.643	1,466,221
2025-02-21	81.800	82.500	81.100	81.600	72.289	520,156
2025-02-20	81.000	82.699	81.000	81.600	72.289	928,351

← NewerPage 7 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.