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
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
04/07/2024 78.60p 81.60p 76.70p 81.60p 821552
03/07/2024 76.00p 78.50p 76.00p 78.40p 905721
02/07/2024 77.50p 78.10p 75.60p 77.30p 457272
01/07/2024 77.40p 78.70p 76.20p 77.90p 742982
28/06/2024 76.00p 78.60p 75.90p 76.90p 860997
27/06/2024 76.00p 77.70p 76.00p 77.20p 522639
26/06/2024 78.00p 80.20p 76.00p 77.50p 997016
25/06/2024 81.00p 81.90p 78.40p 78.50p 280803
24/06/2024 78.00p 81.80p 78.00p 81.20p 737262
21/06/2024 79.70p 81.60p 78.20p 79.80p 1451576
20/06/2024 78.00p 80.60p 78.00p 80.40p 363063
19/06/2024 78.00p 80.10p 78.00p 79.30p 882556
18/06/2024 77.00p 79.30p 74.10p 78.60p 1138108
17/06/2024 76.90p 76.90p 74.50p 75.70p 608519
14/06/2024 74.60p 76.00p 74.10p 75.10p 971506
13/06/2024 79.00p 79.00p 75.50p 75.50p 554915
12/06/2024 76.00p 78.40p 76.00p 77.30p 985739
11/06/2024 76.40p 77.10p 76.00p 76.20p 607711
10/06/2024 78.20p 79.20p 76.88p 77.20p 921109
07/06/2024 78.30p 80.50p 77.80p 78.30p 1703199
06/06/2024 80.00p 83.10p 79.70p 80.00p 1048461
05/06/2024 82.50p 84.10p 80.20p 80.60p 1105689
04/06/2024 83.30p 84.40p 82.50p 83.20p 518168
03/06/2024 83.00p 86.03p 83.00p 84.20p 1219231
31/05/2024 83.00p 85.90p 82.60p 83.70p 1484850
30/05/2024 82.90p 85.00p 80.90p 84.30p 4382340
29/05/2024 85.50p 87.70p 82.60p 82.90p 667439
28/05/2024 84.70p 87.67p 84.10p 85.50p 1243792
24/05/2024 85.20p 86.72p 83.40p 86.50p 734638
23/05/2024 83.90p 85.70p 83.20p 85.30p 2245437
22/05/2024 82.00p 85.20p 81.40p 83.90p 1813497
21/05/2024 84.40p 84.60p 81.10p 83.40p 3341585
20/05/2024 81.00p 84.10p 81.00p 82.50p 768588
17/05/2024 85.00p 85.90p 79.70p 82.90p 719731
16/05/2024 85.00p 87.70p 83.30p 83.30p 521589
15/05/2024 86.10p 87.19p 85.50p 86.30p 717198
14/05/2024 86.00p 88.90p 84.60p 86.10p 1984500
13/05/2024 84.70p 88.00p 84.10p 86.60p 1498238
10/05/2024 82.00p 85.20p 82.00p 84.90p 1577015
09/05/2024 81.50p 84.00p 81.30p 83.00p 385156
08/05/2024 83.20p 83.90p 81.00p 82.00p 819871
07/05/2024 79.40p 83.40p 77.30p 81.50p 923693
03/05/2024 77.50p 79.50p 77.20p 78.70p 613826
02/05/2024 77.60p 79.50p 77.20p 78.50p 977340
01/05/2024 77.30p 79.20p 77.10p 77.80p 957917
30/04/2024 77.20p 79.80p 77.20p 77.50p 884176
29/04/2024 76.90p 79.60p 74.10p 79.00p 1381237
26/04/2024 76.60p 76.90p 75.60p 76.30p 909560
25/04/2024 75.00p 76.70p 74.60p 74.80p 1153474
24/04/2024 76.30p 77.80p 75.50p 75.60p 1661813
23/04/2024 79.40p 81.80p 74.80p 75.80p 3012881
22/04/2024 80.20p 82.67p 80.20p 81.00p 548659
19/04/2024 82.00p 82.00p 79.00p 80.70p 465077
18/04/2024 80.80p 81.60p 78.70p 81.60p 1269857
17/04/2024 82.30p 85.70p 82.30p 82.80p 1207755
16/04/2024 83.70p 85.60p 82.30p 82.80p 923753
15/04/2024 88.70p 89.90p 85.40p 85.50p 1054832
12/04/2024 87.70p 90.20p 87.70p 89.10p 397881
11/04/2024 88.30p 88.90p 87.10p 87.70p 454853
10/04/2024 91.00p 91.00p 88.50p 90.50p 671515
09/04/2024 87.70p 90.20p 87.00p 89.00p 626637
08/04/2024 86.20p 88.50p 85.10p 87.50p 523170
05/04/2024 87.30p 87.90p 85.50p 87.20p 1048551
04/04/2024 87.00p 89.79p 87.00p 88.70p 370050
03/04/2024 86.60p 88.90p 86.00p 87.80p 1028810
02/04/2024 90.00p 91.40p 88.00p 88.60p 628604
28/03/2024 86.00p 88.95p 86.00p 88.55p 536539
27/03/2024 88.20p 89.75p 87.00p 87.05p 4178223
26/03/2024 88.00p 89.60p 87.15p 89.05p 316623
25/03/2024 89.00p 91.35p 88.65p 88.90p 273649
22/03/2024 92.30p 93.75p 89.25p 90.15p 631353
21/03/2024 90.00p 92.90p 87.35p 92.05p 812780
20/03/2024 88.00p 88.00p 87.85p 87.90p 518304
19/03/2024 88.00p 88.95p 86.65p 87.85p 349816
18/03/2024 90.65p 91.80p 88.20p 88.50p 513398
15/03/2024 91.85p 92.00p 89.10p 90.70p 5524174
14/03/2024 92.55p 93.95p 91.37p 91.65p 834665
13/03/2024 89.10p 93.35p 88.50p 91.80p 1811321
12/03/2024 86.00p 89.15p 86.00p 88.50p 1321152
11/03/2024 86.55p 89.40p 86.25p 86.35p 994654
08/03/2024 90.30p 92.75p 89.20p 90.40p 1054670
07/03/2024 91.35p 92.90p 90.75p 90.75p 1203822
06/03/2024 88.70p 91.00p 86.25p 90.95p 911826
05/03/2024 83.00p 87.35p 83.00p 86.95p 856395
04/03/2024 84.45p 86.20p 82.96p 85.05p 4824561
01/03/2024 82.95p 85.00p 81.40p 84.70p 1364070
29/02/2024 83.50p 83.95p 81.00p 81.00p 1275862
28/02/2024 86.00p 86.30p 81.25p 82.65p 6086932
27/02/2024 88.15p 89.15p 85.15p 85.30p 2740764
26/02/2024 90.20p 90.35p 87.20p 87.50p 1048925
23/02/2024 91.00p 92.10p 88.85p 89.35p 1009413
22/02/2024 83.00p 90.95p 83.00p 90.75p 2861456
21/02/2024 80.10p 83.25p 80.10p 82.00p 2030589
20/02/2024 82.50p 82.95p 81.55p 81.80p 410858
19/02/2024 81.85p 84.45p 81.62p 82.95p 451434
16/02/2024 82.25p 84.40p 82.24p 83.75p 1114349
15/02/2024 81.85p 84.60p 81.85p 83.00p 1187650
14/02/2024 83.00p 85.00p 83.00p 83.20p 867682
13/02/2024 85.85p 85.95p 82.90p 83.75p 759056
12/02/2024 80.65p 86.00p 80.65p 86.00p 2516672
09/02/2024 77.60p 79.75p 77.60p 79.40p 1224956
08/02/2024 79.45p 79.95p 78.50p 79.35p 702282
07/02/2024 80.95p 81.20p 78.10p 78.50p 581685
06/02/2024 81.25p 81.25p 77.25p 80.70p 824295
05/02/2024 83.45p 83.55p 79.50p 79.60p 5310288
02/02/2024 80.05p 82.20p 79.55p 81.50p 2371984
01/02/2024 79.40p 81.90p 78.70p 78.70p 827864
31/01/2024 77.45p 80.35p 77.15p 79.05p 925395
30/01/2024 78.65p 79.95p 77.40p 79.35p 717263
29/01/2024 78.45p 78.90p 76.15p 78.65p 716980
26/01/2024 76.15p 78.30p 75.90p 78.05p 1126721
25/01/2024 76.15p 76.80p 74.60p 76.75p 606858
24/01/2024 76.00p 77.35p 74.05p 74.80p 953277
23/01/2024 75.85p 77.25p 74.95p 75.25p 753349
22/01/2024 74.75p 76.70p 74.05p 75.95p 1510143
19/01/2024 74.00p 77.35p 74.00p 75.35p 645440
18/01/2024 73.00p 76.20p 73.00p 75.85p 11542519
17/01/2024 76.00p 78.50p 73.00p 73.50p 903901
16/01/2024 77.20p 78.75p 76.65p 77.55p 304783
15/01/2024 76.10p 78.50p 74.85p 78.40p 883866
12/01/2024 76.65p 78.85p 76.35p 77.30p 864417
11/01/2024 77.55p 78.50p 76.00p 77.40p 563846
10/01/2024 77.35p 80.35p 75.55p 77.45p 1606645
09/01/2024 76.80p 79.10p 71.10p 75.55p 3872356
08/01/2024 87.00p 88.80p 85.50p 88.50p 699905
05/01/2024 89.00p 91.45p 85.90p 86.05p 765099
04/01/2024 89.80p 90.80p 87.20p 89.70p 498436
03/01/2024 90.00p 92.40p 88.20p 89.25p 410856
02/01/2024 91.65p 93.70p 89.15p 90.40p 297689
29/12/2023 89.90p 94.85p 89.90p 93.40p 210034
28/12/2023 93.25p 95.00p 91.95p 92.55p 220581
27/12/2023 91.00p 94.15p 89.80p 93.30p 436993
22/12/2023 90.55p 92.60p 88.00p 91.75p 115883
21/12/2023 90.10p 91.85p 88.35p 90.30p 271967
20/12/2023 88.25p 90.80p 87.05p 90.65p 1380271
19/12/2023 86.75p 89.35p 86.50p 88.15p 313818
18/12/2023 85.00p 89.20p 84.80p 86.75p 362144
15/12/2023 88.30p 90.20p 86.65p 87.10p 1782678
14/12/2023 81.70p 87.45p 81.45p 87.45p 3060271
13/12/2023 80.00p 82.60p 80.00p 80.50p 679623
12/12/2023 84.10p 84.85p 81.35p 81.35p 814256
11/12/2023 83.00p 84.95p 82.25p 84.40p 529435
08/12/2023 82.35p 85.30p 82.20p 83.90p 553097
07/12/2023 85.00p 85.00p 82.40p 83.85p 247779
06/12/2023 82.55p 86.75p 82.55p 84.30p 524620
05/12/2023 81.25p 85.25p 81.25p 84.25p 471211
04/12/2023 81.55p 85.55p 81.10p 83.25p 465078
01/12/2023 80.95p 84.50p 80.95p 83.15p 437867
30/11/2023 83.60p 84.80p 81.05p 82.30p 1048662
29/11/2023 81.10p 83.65p 78.90p 83.60p 310047
28/11/2023 81.50p 83.30p 78.20p 80.95p 790996
27/11/2023 85.70p 85.80p 81.50p 81.50p 381898
24/11/2023 81.20p 85.00p 81.20p 84.15p 437218
23/11/2023 81.45p 83.85p 80.56p 82.60p 655419
22/11/2023 80.20p 84.80p 80.00p 82.90p 418522
21/11/2023 85.00p 87.00p 81.55p 82.05p 293354
20/11/2023 88.00p 88.00p 84.60p 86.00p 406384
17/11/2023 85.80p 89.15p 83.25p 86.45p 748328
16/11/2023 88.00p 88.00p 83.35p 83.80p 299638
15/11/2023 87.45p 90.35p 84.05p 86.65p 772386
14/11/2023 81.05p 86.30p 80.10p 86.30p 579972
13/11/2023 82.00p 83.10p 80.35p 82.05p 321083
10/11/2023 83.05p 85.20p 81.50p 82.05p 837302
09/11/2023 80.70p 85.45p 80.70p 84.85p 3324459
08/11/2023 83.20p 83.70p 80.70p 82.10p 3328926
07/11/2023 79.85p 83.80p 78.70p 81.25p 752655
06/11/2023 86.00p 86.00p 81.00p 81.20p 438591
03/11/2023 86.00p 86.55p 82.05p 84.00p 1120521
02/11/2023 79.60p 84.95p 79.60p 84.05p 847635
01/11/2023 80.05p 81.00p 78.70p 79.65p 735609
31/10/2023 79.25p 80.10p 77.85p 78.50p 1156947
30/10/2023 77.15p 79.20p 74.75p 78.70p 957226
27/10/2023 72.10p 75.65p 72.10p 75.55p 564041
26/10/2023 75.50p 75.60p 72.10p 73.75p 487249
25/10/2023 73.45p 74.70p 71.30p 73.75p 1155304
24/10/2023 78.25p 80.55p 73.90p 73.90p 1646481

*Close Price adjusted for both dividends and splits