JTC (JTC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JTC

Date Open High Low Close* Volume
17/04/2025 854.00p 857.00p 843.00p 843.00p 290117
16/04/2025 876.00p 876.00p 843.00p 856.00p 306290
15/04/2025 848.00p 885.00p 848.00p 881.00p 601757
14/04/2025 845.00p 861.00p 837.00p 853.00p 273319
11/04/2025 840.00p 847.00p 813.00p 833.00p 679477
10/04/2025 815.00p 839.00p 810.00p 830.00p 347478
09/04/2025 802.00p 802.00p 751.00p 769.00p 496343
08/04/2025 800.00p 838.00p 765.50p 808.00p 410807
07/04/2025 812.00p 850.00p 790.00p 806.00p 888688
04/04/2025 907.00p 913.00p 840.00p 848.00p 521502
03/04/2025 893.00p 912.00p 886.00p 897.00p 219111
02/04/2025 912.00p 915.00p 899.00p 915.00p 962385
01/04/2025 911.00p 927.00p 905.00p 917.00p 308069
31/03/2025 928.00p 937.00p 903.00p 909.00p 248565
28/03/2025 900.00p 943.00p 900.00p 938.00p 81650
27/03/2025 932.00p 966.00p 931.00p 937.00p 92260
26/03/2025 996.00p 996.00p 917.00p 953.00p 252256
25/03/2025 933.00p 964.00p 933.00p 958.00p 302227
24/03/2025 910.00p 948.00p 910.00p 934.00p 109550
21/03/2025 949.00p 952.00p 935.00p 935.00p 492860
20/03/2025 987.00p 987.00p 941.00p 949.00p 682230
19/03/2025 910.00p 954.00p 910.00p 949.00p 193385
18/03/2025 999.00p 999.00p 948.00p 950.00p 162204
17/03/2025 952.00p 989.00p 945.00p 954.00p 409396
14/03/2025 910.00p 978.00p 910.00p 971.00p 157679
13/03/2025 1,000.00p 1,000.00p 943.00p 943.00p 326425
12/03/2025 935.00p 958.00p 935.00p 958.00p 173013
11/03/2025 952.00p 959.00p 934.00p 934.00p 146527
10/03/2025 968.00p 974.00p 949.00p 952.00p 154977
07/03/2025 961.00p 987.00p 937.00p 970.00p 173124
06/03/2025 990.00p 990.00p 957.00p 964.00p 648137
05/03/2025 950.00p 986.40p 950.00p 985.00p 1031111
04/03/2025 981.00p 981.00p 935.00p 958.00p 969136
03/03/2025 974.00p 975.00p 954.00p 971.00p 679105
28/02/2025 939.00p 958.03p 936.00p 958.00p 677753
27/02/2025 922.00p 975.00p 922.00p 944.00p 868277
26/02/2025 964.00p 979.00p 963.91p 970.00p 721690
25/02/2025 990.00p 990.00p 956.00p 966.00p 446611
24/02/2025 990.00p 990.00p 950.00p 960.00p 644209
21/02/2025 957.00p 980.00p 957.00p 975.00p 195327
20/02/2025 923.00p 980.00p 923.00p 966.00p 1225429
19/02/2025 946.00p 983.00p 946.00p 969.00p 801798
18/02/2025 988.00p 988.00p 939.00p 953.00p 145667
17/02/2025 936.00p 984.00p 936.00p 942.00p 998552
14/02/2025 936.00p 987.00p 932.00p 936.00p 232666
13/02/2025 935.00p 976.00p 935.00p 940.00p 259211
12/02/2025 960.00p 1,000.00p 942.00p 942.00p 161642
11/02/2025 930.00p 966.00p 930.00p 956.00p 408292
10/02/2025 968.00p 968.00p 939.00p 951.00p 216132
07/02/2025 975.00p 980.00p 948.00p 948.00p 552895
06/02/2025 980.00p 996.00p 971.00p 973.00p 206362
05/02/2025 940.00p 980.00p 940.00p 968.00p 419355
04/02/2025 1,000.00p 1,000.00p 944.00p 969.00p 253343
03/02/2025 961.00p 974.00p 946.00p 960.00p 635896
31/01/2025 975.00p 992.00p 963.00p 992.00p 146554
30/01/2025 975.00p 978.00p 943.97p 977.00p 131657
29/01/2025 956.00p 973.00p 945.00p 961.00p 622302
28/01/2025 959.00p 990.00p 954.00p 954.00p 687898
27/01/2025 961.00p 961.00p 945.00p 953.00p 132185
24/01/2025 960.00p 978.00p 960.00p 962.00p 76233
23/01/2025 975.00p 990.00p 972.00p 974.00p 187848
22/01/2025 995.00p 999.00p 980.00p 986.00p 821406
21/01/2025 980.00p 983.00p 974.00p 983.00p 875783
20/01/2025 1,000.00p 1,000.00p 974.00p 974.00p 993099
17/01/2025 960.00p 999.00p 960.00p 987.00p 447388
16/01/2025 980.00p 996.00p 968.70p 991.00p 164229
15/01/2025 964.00p 979.00p 955.00p 977.00p 412911
14/01/2025 969.00p 969.00p 946.00p 949.00p 405204
13/01/2025 920.00p 952.00p 920.00p 947.00p 397255
10/01/2025 970.00p 970.00p 930.00p 934.00p 405027
09/01/2025 940.00p 953.00p 930.00p 947.00p 277991
08/01/2025 970.00p 1,002.00p 915.46p 940.00p 245640
07/01/2025 978.00p 980.00p 950.00p 950.00p 290398
06/01/2025 984.00p 988.00p 968.00p 981.00p 498776
03/01/2025 982.00p 982.00p 938.00p 972.00p 124128
02/01/2025 954.00p 1,002.00p 954.00p 980.00p 148296
31/12/2024 954.00p 984.00p 954.00p 984.00p 18246
30/12/2024 954.00p 981.00p 954.00p 960.00p 85265
27/12/2024 1,040.00p 1,040.00p 973.00p 975.00p 523047
24/12/2024 985.00p 995.00p 982.00p 990.00p 166183
23/12/2024 964.00p 980.00p 960.00p 980.00p 104147
20/12/2024 975.00p 975.00p 957.00p 969.00p 431163
19/12/2024 957.00p 980.00p 956.00p 978.00p 300926
18/12/2024 954.00p 989.47p 954.00p 973.00p 550545
17/12/2024 1,070.00p 1,070.00p 980.00p 980.00p 353390
16/12/2024 1,016.00p 1,028.00p 1,002.00p 1,020.00p 669932
13/12/2024 1,008.00p 1,024.00p 1,008.00p 1,010.00p 382883
12/12/2024 1,014.00p 1,032.00p 1,004.00p 1,008.00p 58650
11/12/2024 1,080.00p 1,080.00p 1,030.00p 1,030.00p 312941
10/12/2024 1,052.00p 1,060.00p 1,050.00p 1,050.00p 192793
09/12/2024 1,058.00p 1,064.00p 1,054.00p 1,058.00p 341244
06/12/2024 1,048.00p 1,062.00p 1,046.00p 1,052.00p 91697
05/12/2024 1,024.00p 1,056.00p 1,024.00p 1,052.00p 293203
04/12/2024 1,044.00p 1,044.00p 1,010.00p 1,036.00p 137480
03/12/2024 1,018.00p 1,030.80p 1,010.00p 1,030.00p 101566
02/12/2024 1,028.00p 1,028.00p 1,006.00p 1,008.00p 386959
29/11/2024 1,004.00p 1,024.00p 1,004.00p 1,014.00p 61123
28/11/2024 1,010.00p 1,024.00p 1,010.00p 1,018.00p 95652
27/11/2024 986.00p 1,018.00p 972.00p 1,008.00p 72772
26/11/2024 995.00p 1,010.00p 995.00p 1,002.00p 270227
25/11/2024 1,050.00p 1,050.00p 1,000.00p 1,012.00p 237788
22/11/2024 1,000.00p 1,008.00p 970.50p 1,008.00p 212534
21/11/2024 950.00p 989.00p 950.00p 988.00p 217479
20/11/2024 999.00p 1,000.00p 956.00p 962.00p 86295
19/11/2024 963.00p 997.00p 963.00p 974.00p 120106
18/11/2024 950.00p 999.00p 950.00p 994.00p 85971
15/11/2024 978.00p 994.00p 974.50p 984.00p 64877
14/11/2024 1,000.00p 1,000.00p 969.00p 978.00p 187934
13/11/2024 953.00p 986.00p 953.00p 986.00p 600840
12/11/2024 1,038.00p 1,038.00p 967.91p 970.00p 855193
11/11/2024 1,000.00p 1,002.00p 988.60p 996.00p 1255150
08/11/2024 1,000.00p 1,000.00p 955.95p 988.00p 196036
07/11/2024 973.00p 994.00p 973.00p 992.00p 168927
06/11/2024 994.00p 1,008.00p 972.00p 980.00p 1029155
05/11/2024 1,010.00p 1,020.00p 993.00p 993.00p 479895
04/11/2024 1,048.00p 1,053.54p 1,010.00p 1,010.00p 89810
01/11/2024 994.00p 1,038.00p 994.00p 1,028.00p 242204
31/10/2024 1,032.00p 1,048.00p 1,016.00p 1,028.00p 465435
30/10/2024 1,080.00p 1,080.00p 1,040.00p 1,048.00p 204569
29/10/2024 1,064.00p 1,064.00p 1,030.00p 1,040.00p 141256
28/10/2024 1,080.00p 1,080.00p 1,048.00p 1,048.00p 406313
25/10/2024 1,032.00p 1,060.00p 1,032.00p 1,048.00p 262515
24/10/2024 1,050.00p 1,064.00p 1,050.00p 1,054.00p 146231
23/10/2024 1,044.00p 1,062.00p 1,040.00p 1,054.00p 2562124
22/10/2024 1,032.00p 1,070.00p 1,032.00p 1,050.00p 289394
21/10/2024 1,074.00p 1,114.00p 1,062.00p 1,064.00p 653618
18/10/2024 1,122.00p 1,122.00p 1,110.00p 1,120.00p 1048462
17/10/2024 1,062.00p 1,120.06p 1,062.00p 1,120.00p 221628
16/10/2024 1,094.00p 1,104.00p 1,082.00p 1,102.00p 359983
15/10/2024 1,050.00p 1,098.00p 1,050.00p 1,084.00p 965821
14/10/2024 1,060.00p 1,060.00p 1,042.00p 1,050.00p 60860
11/10/2024 1,040.00p 1,058.00p 1,038.00p 1,052.00p 179126
10/10/2024 1,058.00p 1,062.00p 1,042.00p 1,044.00p 262932
09/10/2024 1,038.00p 1,064.00p 1,036.00p 1,058.00p 217587
08/10/2024 1,042.00p 1,048.00p 1,038.00p 1,040.00p 93554
07/10/2024 1,022.00p 1,052.00p 1,022.00p 1,050.00p 131264
04/10/2024 1,056.00p 1,056.00p 1,032.00p 1,048.00p 161954
03/10/2024 1,030.00p 1,050.00p 1,030.00p 1,036.00p 133796
02/10/2024 1,070.00p 1,070.00p 1,038.00p 1,044.00p 191295
01/10/2024 1,058.00p 1,066.00p 1,042.00p 1,046.00p 160872
30/09/2024 1,098.00p 1,098.00p 1,046.00p 1,058.00p 272387
27/09/2024 1,068.00p 1,092.00p 1,062.00p 1,078.00p 639308
26/09/2024 1,062.00p 1,080.00p 1,060.00p 1,070.00p 297972
25/09/2024 1,054.00p 1,072.00p 1,044.00p 1,058.00p 193311
24/09/2024 1,082.00p 1,082.00p 1,072.00p 1,072.00p 227406
23/09/2024 1,036.00p 1,080.00p 1,036.00p 1,080.00p 443890
20/09/2024 1,066.00p 1,082.00p 1,066.00p 1,076.00p 632065
19/09/2024 1,058.00p 1,076.00p 1,024.00p 1,074.00p 460293
18/09/2024 1,088.00p 1,088.00p 1,022.00p 1,022.00p 1223713
17/09/2024 1,090.00p 1,178.00p 1,022.00p 1,082.00p 18094074
16/09/2024 1,094.00p 1,134.00p 1,092.24p 1,134.00p 290934
13/09/2024 1,100.00p 1,102.00p 1,090.00p 1,092.00p 135384
12/09/2024 1,100.00p 1,100.00p 1,082.00p 1,094.00p 77112
11/09/2024 1,090.00p 1,098.00p 1,060.00p 1,070.00p 101785
10/09/2024 1,044.00p 1,084.00p 1,044.00p 1,080.00p 100086
09/09/2024 1,070.00p 1,084.00p 1,060.00p 1,078.00p 74334
06/09/2024 1,074.00p 1,074.00p 1,050.00p 1,060.00p 149151
05/09/2024 1,064.00p 1,074.00p 1,052.00p 1,056.00p 79547
04/09/2024 1,058.00p 1,072.00p 1,050.00p 1,066.00p 116986
03/09/2024 1,076.00p 1,082.00p 1,050.00p 1,060.00p 109736
02/09/2024 1,100.00p 1,100.00p 1,072.00p 1,076.00p 80263
30/08/2024 1,076.00p 1,086.00p 1,064.00p 1,086.00p 381469
29/08/2024 1,078.00p 1,090.00p 1,064.00p 1,070.00p 97975
28/08/2024 1,040.00p 1,080.00p 1,040.00p 1,072.00p 69683
27/08/2024 1,070.00p 1,078.60p 1,062.00p 1,062.00p 176214
23/08/2024 1,052.00p 1,072.00p 1,046.00p 1,072.00p 613239
22/08/2024 1,080.00p 1,080.00p 1,048.00p 1,048.00p 259149
21/08/2024 1,058.00p 1,072.00p 1,040.00p 1,064.00p 1214743
20/08/2024 1,066.00p 1,070.00p 1,046.00p 1,048.00p 72501
19/08/2024 1,038.00p 1,064.00p 1,036.24p 1,064.00p 636605
16/08/2024 1,062.00p 1,062.00p 1,035.00p 1,042.00p 571482
15/08/2024 1,062.00p 1,072.00p 1,044.00p 1,052.00p 187262
14/08/2024 1,046.00p 1,054.00p 1,032.00p 1,054.00p 272917
13/08/2024 1,012.00p 1,040.00p 1,012.00p 1,036.00p 259770
12/08/2024 1,050.00p 1,050.00p 1,024.00p 1,036.00p 182948
09/08/2024 1,030.00p 1,048.00p 1,028.00p 1,034.00p 324716
08/08/2024 1,050.00p 1,050.00p 1,012.00p 1,040.00p 205040
07/08/2024 1,026.00p 1,042.00p 1,014.00p 1,042.00p 142316
06/08/2024 1,016.00p 1,036.00p 1,006.00p 1,020.00p 341823
05/08/2024 1,020.00p 1,020.00p 960.00p 1,018.00p 314419
02/08/2024 1,018.00p 1,042.00p 1,014.00p 1,022.00p 226312
01/08/2024 1,052.00p 1,082.00p 1,046.00p 1,060.00p 262097
31/07/2024 1,018.00p 1,056.00p 1,018.00p 1,052.00p 406180
30/07/2024 1,076.00p 1,076.00p 1,040.00p 1,048.00p 343198
29/07/2024 1,072.00p 1,082.00p 1,040.00p 1,040.00p 602502
26/07/2024 1,042.00p 1,082.00p 1,042.00p 1,072.00p 192243
25/07/2024 1,048.00p 1,048.00p 1,024.00p 1,034.00p 922759
24/07/2024 1,044.00p 1,060.00p 1,028.00p 1,048.00p 142441
23/07/2024 1,070.00p 1,070.00p 1,046.00p 1,054.00p 111843
22/07/2024 1,046.00p 1,060.00p 1,044.00p 1,054.00p 285506
19/07/2024 1,046.00p 1,048.00p 1,030.00p 1,042.00p 172514
18/07/2024 1,050.00p 1,052.00p 1,022.00p 1,046.00p 283308
17/07/2024 1,034.00p 1,048.00p 1,025.00p 1,028.00p 176001
16/07/2024 1,004.00p 1,048.00p 982.00p 1,042.00p 235259
15/07/2024 1,030.00p 1,030.00p 1,003.91p 1,026.00p 144399
12/07/2024 1,006.00p 1,024.00p 1,000.00p 1,020.00p 238283
11/07/2024 1,002.00p 1,010.00p 980.00p 1,010.00p 267852
10/07/2024 1,010.00p 1,010.00p 992.00p 1,002.00p 631693
09/07/2024 985.00p 1,012.00p 985.00p 1,006.00p 141890
08/07/2024 1,000.00p 1,008.00p 966.92p 1,008.00p 655058

*Close Price adjusted for both dividends and splits