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
15/09/2025 121.20p 125.20p 121.00p 124.00p 1282007
12/09/2025 118.80p 121.60p 118.80p 121.40p 1186833
11/09/2025 116.00p 116.60p 116.00p 119.80p 673792
10/09/2025 116.00p 116.80p 113.40p 116.60p 4075217
09/09/2025 117.80p 118.80p 114.60p 115.60p 797778
08/09/2025 118.60p 120.00p 116.40p 117.60p 1327041
05/09/2025 120.00p 120.00p 117.60p 118.60p 563474
04/09/2025 118.80p 119.00p 117.20p 117.80p 840813
03/09/2025 122.20p 122.20p 117.00p 118.40p 1901829
02/09/2025 125.80p 125.80p 118.20p 119.60p 1216980
01/09/2025 125.00p 126.60p 121.80p 124.20p 1417365
29/08/2025 127.80p 127.80p 125.60p 125.20p 417368
28/08/2025 127.00p 128.60p 126.40p 127.80p 550512
27/08/2025 127.80p 128.60p 126.40p 127.40p 663250
26/08/2025 129.40p 129.40p 126.00p 127.80p 1103756
22/08/2025 128.80p 129.42p 126.70p 129.40p 523172
21/08/2025 126.80p 127.00p 125.20p 127.00p 921898
20/08/2025 126.80p 127.60p 124.60p 126.40p 710153
19/08/2025 127.60p 128.40p 126.40p 127.20p 551214
18/08/2025 126.60p 127.80p 126.20p 127.60p 729468
15/08/2025 129.40p 130.20p 126.20p 126.60p 527902
14/08/2025 132.00p 132.00p 128.60p 128.80p 772789
13/08/2025 130.40p 131.60p 127.80p 129.40p 882853
12/08/2025 122.60p 128.20p 122.60p 127.80p 978425
11/08/2025 121.20p 126.40p 121.20p 125.40p 774331
08/08/2025 123.20p 124.40p 122.20p 123.80p 831652
07/08/2025 122.60p 124.00p 122.00p 123.00p 1245415
06/08/2025 126.00p 126.00p 124.00p 124.60p 2577967
05/08/2025 125.00p 127.40p 123.00p 124.00p 1087252
04/08/2025 128.80p 128.80p 125.20p 126.00p 1128572
01/08/2025 128.00p 129.20p 125.00p 126.20p 1014911
31/07/2025 127.60p 131.80p 127.60p 128.80p 809199
30/07/2025 131.80p 132.20p 128.20p 130.60p 999807
29/07/2025 130.60p 131.60p 128.60p 129.40p 1217350
28/07/2025 133.40p 136.40p 129.80p 130.60p 1539483
25/07/2025 137.00p 143.80p 121.20p 131.80p 6358195
24/07/2025 129.80p 136.00p 129.80p 135.20p 1381952
23/07/2025 133.00p 133.40p 131.00p 132.40p 850892
22/07/2025 135.60p 135.60p 128.43p 131.20p 1004250
21/07/2025 131.60p 133.50p 130.80p 132.60p 1017862
18/07/2025 129.00p 131.60p 128.00p 131.40p 2445485
17/07/2025 125.80p 128.80p 124.40p 128.80p 1526243
16/07/2025 124.60p 126.20p 123.40p 125.40p 2148861
15/07/2025 123.80p 124.60p 123.00p 124.00p 1173736
14/07/2025 123.20p 125.60p 123.20p 124.00p 1439956
11/07/2025 121.60p 124.20p 119.20p 124.20p 1886473
10/07/2025 112.20p 123.00p 112.20p 120.00p 4119691
09/07/2025 107.60p 109.80p 107.20p 108.40p 984859
08/07/2025 103.40p 107.40p 103.40p 107.40p 967012
07/07/2025 104.00p 105.00p 101.60p 103.40p 685663
04/07/2025 103.00p 103.00p 101.20p 101.80p 432600
03/07/2025 102.00p 103.60p 100.80p 103.00p 664992
02/07/2025 100.40p 102.60p 100.40p 100.80p 857454
01/07/2025 101.00p 101.60p 99.00p 101.60p 986455
30/06/2025 99.00p 101.60p 99.00p 100.00p 1300339
27/06/2025 100.00p 101.23p 99.40p 100.80p 1066847
26/06/2025 97.10p 100.00p 96.90p 99.40p 1253265
25/06/2025 97.90p 98.10p 96.60p 96.80p 1094576
24/06/2025 94.60p 97.30p 94.60p 96.90p 728875
23/06/2025 94.00p 96.30p 94.00p 94.60p 513325
20/06/2025 93.80p 96.60p 93.80p 95.00p 2319255
19/06/2025 96.50p 96.50p 94.40p 94.80p 514890
18/06/2025 97.40p 97.80p 95.98p 96.90p 543590
17/06/2025 97.30p 97.30p 95.63p 96.40p 755463
16/06/2025 95.40p 97.40p 95.40p 96.70p 689772
13/06/2025 95.00p 95.90p 93.80p 95.50p 830762
12/06/2025 95.10p 97.90p 95.10p 96.00p 543459
11/06/2025 95.20p 97.60p 95.20p 97.10p 697527
10/06/2025 94.70p 96.20p 93.40p 95.70p 2383925
09/06/2025 93.10p 94.10p 92.90p 94.00p 1069963
06/06/2025 93.50p 93.50p 91.60p 92.70p 1133350
05/06/2025 92.30p 92.60p 91.30p 92.20p 890985
04/06/2025 92.00p 92.20p 90.30p 91.50p 770461
03/06/2025 92.00p 92.00p 90.30p 91.00p 781214
02/06/2025 92.00p 92.50p 90.60p 91.30p 1370436
30/05/2025 92.10p 93.50p 90.20p 91.00p 2037097
29/05/2025 90.00p 93.90p 88.30p 91.60p 1517160
28/05/2025 90.10p 90.32p 88.30p 88.90p 995916
27/05/2025 84.50p 91.70p 84.50p 90.10p 4276412
23/05/2025 82.00p 86.30p 81.30p 82.00p 1834788
22/05/2025 79.00p 83.40p 78.50p 83.40p 2500816
21/05/2025 81.00p 81.00p 79.20p 79.20p 783745
20/05/2025 79.50p 80.50p 78.90p 80.50p 628331
19/05/2025 79.70p 79.70p 76.80p 79.50p 1184599
16/05/2025 77.30p 79.30p 77.30p 78.80p 738847
15/05/2025 77.60p 78.96p 77.50p 78.30p 631856
14/05/2025 79.00p 79.00p 77.30p 78.00p 814483
13/05/2025 76.20p 78.00p 76.10p 77.60p 613216
12/05/2025 78.90p 79.20p 76.00p 76.50p 1031188
09/05/2025 74.70p 77.60p 74.70p 77.60p 736593
08/05/2025 75.60p 77.30p 74.70p 76.20p 908704
07/05/2025 74.70p 75.40p 74.50p 75.40p 1080943
06/05/2025 77.60p 77.60p 74.20p 74.80p 1191119
02/05/2025 75.60p 76.10p 74.00p 76.00p 948245
01/05/2025 70.70p 74.50p 70.70p 74.10p 545707
30/04/2025 73.60p 73.60p 71.60p 72.40p 1322455
29/04/2025 71.00p 72.80p 70.20p 72.00p 674186
28/04/2025 70.00p 71.80p 70.00p 71.20p 708324
25/04/2025 70.80p 71.00p 70.00p 70.00p 909359
24/04/2025 69.50p 70.50p 67.90p 70.00p 1427121
23/04/2025 71.30p 71.60p 69.73p 70.20p 1491686
22/04/2025 69.30p 70.60p 68.20p 70.40p 807483
17/04/2025 74.70p 74.70p 67.95p 69.30p 1804714
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

*Close Price adjusted for both dividends and splits