Jupiter Fund Management Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 81.000 | 82.798 | 81.000 | 82.000 | 72.643 | 1,705,297 |
| 2025-02-18 | 80.000 | 82.399 | 80.000 | 82.100 | 72.732 | 620,866 |
| 2025-02-17 | 78.200 | 81.000 | 77.600 | 81.000 | 71.757 | 814,357 |
| 2025-02-14 | 77.500 | 78.900 | 77.200 | 78.000 | 69.100 | 378,313 |
| 2025-02-13 | 79.000 | 79.000 | 77.263 | 78.100 | 69.188 | 1,181,824 |
| 2025-02-12 | 77.000 | 79.000 | 77.000 | 77.500 | 68.657 | 791,685 |
| 2025-02-11 | 77.200 | 79.800 | 77.000 | 78.000 | 69.100 | 622,248 |
| 2025-02-10 | 78.700 | 79.700 | 77.100 | 78.800 | 69.808 | 448,297 |
| 2025-02-07 | 79.000 | 81.000 | 77.500 | 78.200 | 69.277 | 403,778 |
| 2025-02-06 | 76.900 | 81.200 | 76.800 | 79.800 | 70.694 | 713,003 |
| 2025-02-05 | 77.000 | 79.100 | 77.000 | 78.800 | 69.808 | 637,978 |
| 2025-02-04 | 79.000 | 80.800 | 77.200 | 77.900 | 69.011 | 647,333 |
| 2025-02-03 | 81.000 | 81.000 | 77.500 | 79.500 | 70.428 | 498,498 |
| 2025-01-31 | 77.700 | 80.700 | 77.700 | 80.200 | 71.048 | 803,104 |
| 2025-01-30 | 76.700 | 79.700 | 76.700 | 78.700 | 69.720 | 505,758 |
| 2025-01-29 | 78.000 | 79.300 | 77.100 | 77.600 | 68.745 | 327,566 |
| 2025-01-28 | 77.000 | 79.300 | 77.000 | 78.700 | 69.720 | 561,565 |
| 2025-01-27 | 77.000 | 78.600 | 77.000 | 77.300 | 68.479 | 483,316 |
| 2025-01-24 | 78.000 | 79.600 | 78.000 | 78.200 | 69.277 | 906,234 |
| 2025-01-23 | 77.000 | 78.600 | 77.000 | 77.800 | 68.922 | 1,309,672 |
| 2025-01-22 | 77.000 | 79.944 | 77.000 | 78.400 | 69.454 | 630,663 |
| 2025-01-21 | 75.000 | 78.500 | 75.000 | 78.000 | 69.100 | 1,292,445 |
| 2025-01-20 | 73.400 | 76.700 | 73.400 | 76.000 | 67.328 | 999,743 |
| 2025-01-17 | 76.000 | 77.400 | 74.400 | 74.400 | 65.910 | 1,902,513 |
| 2025-01-16 | 76.900 | 78.600 | 75.600 | 76.700 | 67.948 | 785,725 |
| 2025-01-15 | 75.400 | 77.414 | 75.100 | 76.300 | 67.594 | 1,311,186 |
| 2025-01-14 | 78.700 | 79.900 | 73.700 | 73.700 | 65.290 | 1,806,341 |
| 2025-01-13 | 80.000 | 81.200 | 78.900 | 79.900 | 70.783 | 4,413,987 |
| 2025-01-10 | 86.000 | 86.500 | 80.000 | 80.000 | 70.871 | 1,254,101 |
| 2025-01-09 | 83.000 | 86.600 | 83.000 | 86.400 | 76.541 | 982,982 |
| 2025-01-08 | 87.000 | 87.000 | 84.000 | 84.500 | 74.858 | 2,537,950 |
| 2025-01-07 | 86.500 | 86.900 | 85.500 | 86.000 | 76.187 | 1,474,117 |
| 2025-01-06 | 83.000 | 86.900 | 83.000 | 86.300 | 76.452 | 4,664,822 |
| 2025-01-03 | 85.700 | 86.600 | 83.800 | 84.600 | 74.946 | 331,925 |
| 2025-01-02 | 85.900 | 88.400 | 84.800 | 86.100 | 76.275 | 464,635 |
| 2024-12-31 | 85.100 | 86.700 | 84.533 | 86.700 | 76.807 | 118,257 |
| 2024-12-30 | 85.300 | 86.300 | 84.100 | 84.600 | 74.946 | 317,635 |
| 2024-12-27 | 86.000 | 87.000 | 84.300 | 85.800 | 76.009 | 226,296 |
| 2024-12-24 | 86.700 | 86.700 | 83.300 | 86.400 | 76.541 | 121,897 |
| 2024-12-23 | 83.800 | 85.600 | 83.800 | 84.700 | 75.035 | 372,995 |
| 2024-12-20 | 83.100 | 86.600 | 83.000 | 85.800 | 76.009 | 1,317,994 |
| 2024-12-19 | 87.800 | 87.800 | 83.100 | 83.100 | 73.618 | 1,554,554 |
| 2024-12-18 | 83.400 | 86.800 | 83.000 | 86.000 | 76.187 | 760,960 |
| 2024-12-17 | 85.300 | 85.300 | 82.800 | 83.000 | 73.529 | 1,469,354 |
| 2024-12-16 | 83.000 | 83.900 | 83.000 | 83.300 | 73.795 | 391,255 |
| 2024-12-13 | 83.200 | 84.000 | 83.000 | 83.000 | 73.529 | 1,035,998 |
| 2024-12-12 | 84.800 | 85.100 | 83.600 | 83.600 | 74.061 | 201,048 |
| 2024-12-11 | 84.900 | 85.800 | 83.701 | 84.500 | 74.858 | 265,010 |
| 2024-12-10 | 87.800 | 87.800 | 84.100 | 85.400 | 75.655 | 242,202 |
| 2024-12-09 | 87.400 | 87.800 | 84.500 | 85.800 | 76.009 | 474,054 |
| 2024-12-06 | 86.600 | 87.300 | 84.100 | 86.500 | 76.630 | 651,374 |
| 2024-12-05 | 86.000 | 86.300 | 83.400 | 84.600 | 74.946 | 326,555 |
| 2024-12-04 | 83.000 | 86.000 | 83.000 | 85.500 | 75.744 | 650,420 |
| 2024-12-03 | 83.000 | 84.900 | 83.000 | 84.900 | 75.212 | 350,164 |
| 2024-12-02 | 82.400 | 84.800 | 81.700 | 83.700 | 74.149 | 518,325 |
| 2024-11-29 | 86.100 | 86.100 | 82.300 | 83.500 | 73.972 | 297,944 |
| 2024-11-28 | 82.500 | 85.300 | 82.500 | 84.100 | 74.503 | 386,927 |
| 2024-11-27 | 81.600 | 84.100 | 81.600 | 83.800 | 74.238 | 538,728 |
| 2024-11-26 | 85.000 | 85.000 | 82.600 | 83.300 | 73.795 | 320,809 |
| 2024-11-25 | 82.000 | 84.300 | 80.100 | 83.200 | 73.706 | 1,150,225 |
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.