Jupiter Fund Management Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 79.900 | 82.400 | 79.900 | 81.600 | 72.289 | 414,562 |
| 2024-11-21 | 79.300 | 82.900 | 79.300 | 81.300 | 72.023 | 340,811 |
| 2024-11-20 | 83.000 | 83.000 | 80.800 | 81.000 | 71.757 | 1,376,482 |
| 2024-11-19 | 82.900 | 82.900 | 79.500 | 81.800 | 72.466 | 492,588 |
| 2024-11-18 | 79.900 | 82.400 | 79.900 | 81.000 | 71.757 | 459,757 |
| 2024-11-15 | 82.000 | 82.100 | 79.300 | 80.900 | 71.669 | 793,023 |
| 2024-11-14 | 78.600 | 80.400 | 78.200 | 80.400 | 71.226 | 846,908 |
| 2024-11-13 | 78.700 | 79.600 | 78.500 | 78.800 | 69.808 | 653,145 |
| 2024-11-12 | 81.700 | 81.700 | 78.289 | 78.500 | 69.542 | 625,956 |
| 2024-11-11 | 79.000 | 80.500 | 78.700 | 79.800 | 70.694 | 281,874 |
| 2024-11-08 | 80.000 | 80.000 | 77.900 | 78.500 | 69.542 | 993,211 |
| 2024-11-07 | 78.800 | 78.800 | 75.900 | 78.500 | 69.542 | 676,467 |
| 2024-11-06 | 80.100 | 80.600 | 76.100 | 77.000 | 68.214 | 944,809 |
| 2024-11-05 | 78.700 | 79.600 | 78.200 | 78.200 | 69.277 | 783,902 |
| 2024-11-04 | 78.800 | 81.100 | 78.800 | 79.700 | 70.606 | 450,459 |
| 2024-11-01 | 82.400 | 82.400 | 80.100 | 80.100 | 70.960 | 389,715 |
| 2024-10-31 | 82.700 | 82.700 | 79.900 | 80.500 | 71.314 | 997,955 |
| 2024-10-30 | 80.000 | 84.499 | 80.000 | 82.100 | 72.732 | 4,207,757 |
| 2024-10-29 | 81.500 | 81.900 | 80.100 | 80.700 | 71.491 | 546,423 |
| 2024-10-28 | 80.300 | 81.700 | 78.500 | 81.400 | 72.112 | 519,968 |
| 2024-10-25 | 81.100 | 82.100 | 79.600 | 80.100 | 70.960 | 1,934,643 |
| 2024-10-24 | 83.900 | 85.700 | 81.300 | 81.300 | 72.023 | 733,980 |
| 2024-10-23 | 85.800 | 86.500 | 83.600 | 83.600 | 74.061 | 1,248,573 |
| 2024-10-22 | 87.900 | 87.900 | 83.500 | 86.000 | 76.187 | 2,621,770 |
| 2024-10-21 | 86.000 | 88.600 | 85.800 | 86.000 | 76.187 | 1,607,855 |
| 2024-10-18 | 86.000 | 88.900 | 86.000 | 87.400 | 77.427 | 500,963 |
| 2024-10-17 | 88.100 | 88.800 | 86.000 | 87.400 | 77.427 | 1,696,175 |
| 2024-10-16 | 84.400 | 87.800 | 84.400 | 87.300 | 77.338 | 547,325 |
| 2024-10-15 | 85.000 | 87.100 | 85.000 | 86.500 | 76.630 | 928,517 |
| 2024-10-14 | 86.000 | 86.300 | 83.700 | 85.300 | 75.567 | 3,541,248 |
| 2024-10-11 | 86.500 | 87.798 | 85.800 | 86.000 | 76.187 | 2,565,513 |
| 2024-10-10 | 86.500 | 88.800 | 86.500 | 87.600 | 77.604 | 654,147 |
| 2024-10-09 | 86.000 | 88.221 | 86.000 | 87.900 | 77.870 | 572,261 |
| 2024-10-08 | 86.000 | 87.500 | 85.974 | 86.200 | 76.364 | 857,033 |
| 2024-10-07 | 86.000 | 88.200 | 85.977 | 87.400 | 77.427 | 761,659 |
| 2024-10-04 | 86.000 | 88.700 | 86.000 | 87.500 | 77.515 | 689,557 |
| 2024-10-03 | 86.000 | 86.800 | 85.400 | 86.200 | 76.364 | 874,600 |
| 2024-10-02 | 87.000 | 87.200 | 85.300 | 86.100 | 76.275 | 1,105,680 |
| 2024-10-01 | 86.400 | 87.600 | 85.000 | 86.500 | 76.630 | 627,587 |
| 2024-09-30 | 89.000 | 89.000 | 86.000 | 86.700 | 76.807 | 517,360 |
| 2024-09-27 | 88.000 | 89.000 | 87.000 | 88.700 | 78.579 | 621,875 |
| 2024-09-26 | 88.000 | 88.000 | 86.000 | 87.800 | 77.781 | 387,730 |
| 2024-09-25 | 84.000 | 87.500 | 84.000 | 86.600 | 76.718 | 428,195 |
| 2024-09-24 | 86.100 | 86.900 | 85.000 | 86.000 | 76.187 | 801,261 |
| 2024-09-23 | 85.000 | 87.030 | 84.600 | 86.500 | 76.630 | 312,769 |
| 2024-09-20 | 86.000 | 88.800 | 84.945 | 86.300 | 76.452 | 1,813,076 |
| 2024-09-19 | 83.800 | 87.600 | 82.500 | 87.600 | 77.604 | 807,842 |
| 2024-09-18 | 81.500 | 83.599 | 81.500 | 82.800 | 73.352 | 444,727 |
| 2024-09-17 | 81.500 | 83.800 | 81.500 | 83.500 | 73.972 | 630,836 |
| 2024-09-16 | 81.300 | 83.000 | 80.300 | 82.700 | 73.263 | 516,457 |
| 2024-09-13 | 80.500 | 82.700 | 80.500 | 81.700 | 72.377 | 564,103 |
| 2024-09-12 | 80.000 | 82.900 | 80.000 | 81.500 | 72.200 | 546,588 |
| 2024-09-11 | 80.000 | 82.000 | 80.000 | 80.400 | 71.226 | 569,554 |
| 2024-09-10 | 81.100 | 83.200 | 80.100 | 81.000 | 71.757 | 725,429 |
| 2024-09-09 | 80.000 | 83.020 | 80.000 | 82.300 | 72.909 | 428,449 |
| 2024-09-06 | 85.200 | 85.200 | 81.700 | 81.700 | 72.377 | 761,812 |
| 2024-09-05 | 82.900 | 85.300 | 82.000 | 83.200 | 73.706 | 383,277 |
| 2024-09-04 | 83.500 | 84.600 | 81.285 | 83.300 | 73.795 | 1,172,437 |
| 2024-09-03 | 87.000 | 87.000 | 83.700 | 84.000 | 74.415 | 845,394 |
| 2024-09-02 | 85.800 | 86.800 | 85.100 | 85.900 | 76.098 | 801,707 |
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.