Jupiter Fund Management (JUP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Fund Management

Date Open High Low Close* Volume
16/04/2025 73.80p 74.10p 72.20p 73.00p 1196397
15/04/2025 72.40p 73.80p 71.90p 73.50p 1083948
14/04/2025 71.50p 73.00p 71.30p 72.60p 1090321
11/04/2025 71.20p 71.90p 69.40p 71.10p 1301460
10/04/2025 71.10p 73.00p 70.90p 70.90p 2350788
09/04/2025 69.90p 70.00p 67.40p 68.20p 3589720
08/04/2025 68.90p 72.30p 68.10p 72.30p 2369748
07/04/2025 66.80p 71.80p 64.70p 67.90p 2637527
04/04/2025 70.50p 71.30p 67.20p 68.40p 3002642
03/04/2025 70.80p 73.00p 70.70p 71.20p 1487159
02/04/2025 71.80p 72.60p 70.87p 71.90p 942009
01/04/2025 71.00p 72.73p 70.50p 72.20p 1196886
31/03/2025 74.00p 74.80p 70.90p 70.90p 1423841
28/03/2025 75.00p 76.10p 74.60p 74.60p 1041874
27/03/2025 75.00p 76.20p 75.00p 75.30p 782123
26/03/2025 77.70p 77.70p 75.80p 75.80p 1066220
25/03/2025 75.40p 76.80p 74.80p 76.30p 2865560
24/03/2025 76.40p 76.40p 73.30p 75.00p 2186452
21/03/2025 74.00p 75.70p 74.00p 74.60p 2356244
20/03/2025 77.90p 77.90p 74.60p 74.90p 1663061
19/03/2025 77.50p 77.50p 75.33p 76.30p 1804469
18/03/2025 76.30p 77.50p 75.20p 75.80p 847920
17/03/2025 77.30p 77.40p 75.20p 76.00p 1065434
14/03/2025 73.00p 77.10p 73.00p 76.30p 890708
13/03/2025 76.00p 76.00p 73.50p 73.50p 1399629
12/03/2025 76.00p 76.00p 74.80p 75.50p 2448243
11/03/2025 76.20p 76.70p 74.30p 75.30p 2233509
10/03/2025 75.40p 77.50p 75.10p 75.60p 1539898
07/03/2025 77.20p 78.45p 75.50p 76.10p 964871
06/03/2025 76.00p 78.30p 76.00p 78.20p 904475
05/03/2025 74.00p 77.70p 73.70p 76.70p 1782237
04/03/2025 74.10p 76.20p 72.70p 74.20p 1769605
03/03/2025 73.00p 75.00p 72.80p 74.70p 3204484
28/02/2025 73.00p 75.60p 72.80p 73.40p 3201790
27/02/2025 82.00p 83.00p 73.69p 75.30p 3634513
26/02/2025 81.00p 82.90p 80.30p 80.60p 1169518
25/02/2025 81.00p 82.40p 81.00p 81.90p 1809955
24/02/2025 81.00p 83.50p 81.00p 82.00p 1466221
21/02/2025 81.80p 82.50p 81.10p 81.60p 520156
20/02/2025 81.00p 82.70p 81.00p 81.60p 928303
19/02/2025 81.00p 82.80p 81.00p 82.00p 1705297
18/02/2025 80.00p 82.40p 80.00p 82.10p 620866
17/02/2025 78.20p 81.00p 77.60p 81.00p 814356
14/02/2025 77.50p 78.90p 77.20p 78.00p 378312
13/02/2025 79.00p 79.00p 77.26p 78.10p 1181823
12/02/2025 77.00p 79.00p 77.00p 77.50p 791684
11/02/2025 77.20p 79.80p 77.00p 78.00p 622247
10/02/2025 78.70p 79.70p 77.10p 78.80p 448281
07/02/2025 79.00p 81.00p 77.50p 78.20p 403751
06/02/2025 76.90p 81.20p 76.80p 79.80p 713003
05/02/2025 77.00p 79.10p 77.00p 78.80p 637978
04/02/2025 79.00p 80.80p 77.20p 77.90p 647333
03/02/2025 81.00p 81.00p 77.50p 79.50p 498498
31/01/2025 77.70p 80.70p 77.70p 80.20p 803104
30/01/2025 76.70p 79.70p 76.70p 78.70p 505758
29/01/2025 78.00p 79.30p 77.10p 77.60p 327566
28/01/2025 77.00p 79.30p 77.00p 78.70p 561565
27/01/2025 77.00p 78.60p 77.00p 77.30p 483316
24/01/2025 78.00p 79.60p 78.00p 78.20p 906233
23/01/2025 77.00p 78.60p 77.00p 77.80p 1212954
22/01/2025 77.00p 79.94p 77.00p 78.40p 630309
21/01/2025 75.00p 78.50p 75.00p 78.00p 1292446
20/01/2025 73.40p 76.70p 73.40p 76.00p 927403
17/01/2025 76.00p 77.40p 74.40p 74.40p 1902502
16/01/2025 76.90p 78.60p 75.60p 76.70p 785714
15/01/2025 75.40p 77.41p 75.10p 76.30p 1311133
14/01/2025 78.70p 79.90p 73.70p 73.70p 1804159
13/01/2025 80.00p 81.20p 78.90p 79.90p 4413987
10/01/2025 86.00p 86.50p 80.00p 80.00p 1254101
09/01/2025 83.00p 86.60p 83.00p 86.40p 982982
08/01/2025 87.00p 87.00p 84.00p 84.50p 2537950
07/01/2025 86.50p 86.90p 85.50p 86.00p 1474117
06/01/2025 83.00p 86.90p 83.00p 86.30p 4664822
03/01/2025 85.70p 86.60p 83.80p 84.60p 331925
02/01/2025 85.90p 88.40p 84.80p 86.10p 464634
31/12/2024 85.10p 86.70p 84.53p 86.70p 118257
30/12/2024 85.30p 86.30p 84.10p 84.60p 317634
27/12/2024 86.00p 87.00p 84.30p 85.80p 226296
24/12/2024 86.70p 86.70p 83.30p 86.40p 121898
23/12/2024 83.80p 85.60p 83.80p 84.70p 372995
20/12/2024 83.10p 86.60p 83.00p 85.80p 1317976
19/12/2024 87.80p 87.80p 83.10p 83.10p 1554556
18/12/2024 83.40p 86.80p 83.00p 86.00p 760960
17/12/2024 85.30p 85.30p 82.80p 83.00p 1469354
16/12/2024 83.00p 83.90p 83.00p 83.30p 391255
13/12/2024 83.20p 84.00p 83.00p 83.00p 1035998
12/12/2024 84.80p 85.10p 83.60p 83.60p 201049
11/12/2024 84.90p 85.80p 83.70p 84.50p 265009
10/12/2024 87.80p 87.80p 84.10p 85.40p 242202
09/12/2024 87.40p 87.80p 84.50p 85.80p 474054
06/12/2024 86.60p 87.30p 84.10p 86.50p 651374
05/12/2024 86.00p 86.30p 83.40p 84.60p 326554
04/12/2024 83.00p 86.00p 83.00p 85.50p 650420
03/12/2024 83.00p 84.90p 83.00p 84.90p 350164
02/12/2024 82.40p 84.80p 81.70p 83.70p 518325
29/11/2024 86.10p 86.10p 82.30p 83.50p 297944
28/11/2024 82.50p 85.30p 82.50p 84.10p 386927
27/11/2024 81.60p 84.10p 81.60p 83.80p 538728
26/11/2024 85.00p 85.00p 82.60p 83.30p 320809
25/11/2024 82.00p 84.30p 80.10p 83.20p 1150153
22/11/2024 79.90p 82.40p 79.90p 81.60p 414562
21/11/2024 79.30p 82.90p 79.30p 81.30p 340811
20/11/2024 83.00p 83.00p 80.80p 81.00p 1376482
19/11/2024 82.90p 82.90p 79.50p 81.80p 492588
18/11/2024 79.90p 82.40p 79.90p 81.00p 459757
15/11/2024 82.00p 82.10p 79.30p 80.90p 792381
14/11/2024 78.60p 80.40p 78.20p 80.40p 846908
13/11/2024 78.70p 79.60p 78.50p 78.80p 653146
12/11/2024 81.70p 81.70p 78.29p 78.50p 625956
11/11/2024 79.00p 80.50p 78.70p 79.80p 281875
08/11/2024 80.00p 80.00p 77.90p 78.50p 993211
07/11/2024 78.80p 78.80p 75.90p 78.50p 676467
06/11/2024 80.10p 80.60p 76.10p 77.00p 944809
05/11/2024 78.70p 79.60p 78.20p 78.20p 783902
04/11/2024 78.80p 81.10p 78.80p 79.70p 450459
01/11/2024 82.40p 82.40p 80.10p 80.10p 389714
31/10/2024 82.70p 82.70p 79.90p 80.50p 997955
30/10/2024 80.00p 84.50p 80.00p 82.10p 4207757
29/10/2024 81.50p 81.90p 80.10p 80.70p 546423
28/10/2024 80.30p 81.70p 78.50p 81.40p 519968
25/10/2024 81.10p 82.10p 79.60p 80.10p 1934642
24/10/2024 83.90p 85.70p 82.00p 83.60p 498439
23/10/2024 85.80p 86.50p 83.60p 83.60p 1248573
22/10/2024 87.90p 87.90p 83.50p 86.00p 2621770
21/10/2024 86.00p 88.60p 85.80p 86.00p 1607854
18/10/2024 86.00p 88.90p 86.00p 87.40p 500963
17/10/2024 88.10p 88.80p 86.00p 87.40p 1568302
16/10/2024 84.40p 87.80p 84.40p 87.30p 547325
15/10/2024 85.00p 87.10p 85.00p 86.50p 928491
14/10/2024 86.00p 86.30p 83.70p 85.30p 3541248
11/10/2024 86.50p 87.80p 85.80p 86.00p 2565512
10/10/2024 86.50p 88.80p 86.50p 87.60p 654146
09/10/2024 86.00p 88.22p 86.00p 87.90p 572261
08/10/2024 86.00p 87.50p 85.97p 86.20p 857033
07/10/2024 86.00p 88.20p 85.98p 87.40p 761660
04/10/2024 86.00p 88.70p 86.00p 87.50p 689557
03/10/2024 86.00p 86.80p 85.40p 86.20p 874599
02/10/2024 87.00p 87.20p 85.30p 86.10p 1105680
01/10/2024 86.40p 87.60p 85.00p 86.50p 627587
30/09/2024 89.00p 89.00p 86.00p 86.70p 517360
27/09/2024 88.00p 89.00p 87.00p 88.70p 621875
26/09/2024 88.00p 88.00p 86.00p 87.80p 387730
25/09/2024 84.00p 87.50p 84.00p 86.60p 428196
24/09/2024 86.10p 86.90p 85.00p 86.00p 801261
23/09/2024 85.00p 87.03p 84.60p 86.50p 312769
20/09/2024 86.00p 88.80p 84.94p 86.30p 1813075
19/09/2024 83.80p 87.60p 82.50p 87.60p 805233
18/09/2024 81.50p 83.60p 81.50p 82.80p 444727
17/09/2024 81.50p 83.80p 81.50p 83.50p 630836
16/09/2024 81.30p 83.00p 80.30p 82.70p 516457
13/09/2024 80.50p 82.70p 80.50p 81.70p 564103
12/09/2024 80.00p 82.90p 80.00p 81.50p 546588
11/09/2024 80.00p 82.00p 80.00p 80.40p 569554
10/09/2024 81.10p 83.20p 80.10p 81.00p 725429
09/09/2024 80.00p 83.02p 80.00p 82.30p 428449
06/09/2024 85.20p 85.20p 81.70p 81.70p 761813
05/09/2024 82.90p 85.30p 82.00p 83.20p 383276
04/09/2024 83.50p 84.60p 81.28p 83.30p 1172437
03/09/2024 87.00p 87.00p 83.70p 84.00p 845394
02/09/2024 85.80p 86.80p 85.10p 85.90p 801707
30/08/2024 83.90p 87.00p 83.90p 85.40p 1677679
29/08/2024 82.70p 85.80p 82.70p 85.80p 975108
28/08/2024 84.00p 85.20p 84.00p 84.70p 1078044
27/08/2024 84.00p 86.30p 84.00p 85.00p 499351
23/08/2024 86.20p 86.20p 84.00p 85.00p 516159
22/08/2024 85.40p 86.30p 83.70p 84.20p 471203
21/08/2024 84.00p 85.50p 84.00p 85.40p 869777
20/08/2024 84.40p 85.40p 84.00p 84.00p 531138
19/08/2024 81.80p 85.10p 81.00p 84.20p 503349
16/08/2024 82.20p 84.80p 82.20p 82.70p 617652
15/08/2024 85.00p 85.27p 81.65p 83.60p 688736
14/08/2024 80.00p 84.50p 79.34p 83.20p 1776686
13/08/2024 76.70p 79.20p 76.70p 78.10p 1423768
12/08/2024 74.60p 78.50p 74.60p 77.80p 677925
09/08/2024 73.80p 77.10p 73.80p 76.20p 1596004
08/08/2024 77.10p 78.00p 74.00p 75.40p 1711928
07/08/2024 77.00p 81.40p 77.00p 79.00p 1039788
06/08/2024 79.40p 81.90p 78.10p 78.50p 1104660
05/08/2024 82.70p 82.70p 76.90p 79.60p 2173770
02/08/2024 87.20p 87.20p 82.30p 82.70p 1090126
01/08/2024 89.50p 90.00p 84.60p 86.20p 1018253
31/07/2024 88.70p 90.80p 87.60p 87.70p 718503
30/07/2024 88.50p 91.20p 87.60p 87.90p 898445
29/07/2024 89.70p 91.30p 87.00p 88.00p 854518
26/07/2024 85.00p 91.00p 85.00p 88.10p 2066161
25/07/2024 85.00p 85.00p 81.30p 82.50p 444170
24/07/2024 85.00p 86.10p 83.50p 83.50p 401934
23/07/2024 86.50p 86.50p 84.20p 84.80p 256082
22/07/2024 84.80p 85.90p 83.10p 85.00p 389188
19/07/2024 86.30p 87.70p 84.30p 84.30p 513280
18/07/2024 86.20p 88.50p 84.10p 87.00p 580988
17/07/2024 85.00p 86.90p 84.60p 84.80p 348250
16/07/2024 87.00p 88.90p 85.40p 85.40p 523959
15/07/2024 87.00p 90.00p 86.70p 88.30p 886561
12/07/2024 85.30p 88.60p 85.30p 87.90p 755857
11/07/2024 83.50p 88.33p 83.00p 87.20p 1492171
10/07/2024 83.10p 83.70p 81.00p 83.20p 566834
09/07/2024 82.00p 84.30p 81.20p 81.20p 601334
08/07/2024 83.00p 85.60p 83.00p 83.90p 824699
05/07/2024 80.00p 84.80p 80.00p 84.50p 1424735

*Close Price adjusted for both dividends and splits