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
01/10/2021 247.80p 249.60p 245.20p 245.80p 796054
30/09/2021 254.80p 254.80p 249.40p 250.00p 2262053
29/09/2021 251.20p 252.60p 249.80p 250.60p 948308
28/09/2021 250.40p 256.60p 249.40p 250.40p 1175056
27/09/2021 254.00p 255.20p 250.00p 251.40p 430218
24/09/2021 250.00p 254.60p 248.60p 250.80p 2490974
23/09/2021 250.80p 251.80p 248.80p 251.60p 1786401
22/09/2021 243.20p 250.00p 243.20p 248.60p 1360608
21/09/2021 242.20p 245.71p 239.80p 241.80p 1055203
20/09/2021 251.80p 254.80p 241.20p 242.60p 1367486
17/09/2021 256.80p 260.60p 253.20p 253.20p 1653650
16/09/2021 262.60p 262.60p 257.00p 257.40p 418383
15/09/2021 264.80p 267.00p 258.00p 258.40p 425040
14/09/2021 266.80p 266.80p 258.80p 260.80p 400395
13/09/2021 261.40p 262.96p 258.80p 261.00p 654801
10/09/2021 269.80p 269.80p 259.40p 259.80p 1489056
09/09/2021 266.80p 267.91p 261.80p 263.40p 1397946
08/09/2021 267.20p 268.20p 262.80p 264.80p 1462923
07/09/2021 272.00p 272.00p 265.40p 267.00p 1324325
06/09/2021 262.20p 269.19p 262.20p 268.20p 996142
03/09/2021 268.60p 271.60p 265.20p 265.80p 446187
02/09/2021 272.00p 272.00p 264.20p 269.00p 386817
01/09/2021 269.60p 270.40p 265.79p 267.00p 485345
31/08/2021 271.00p 271.20p 265.60p 267.00p 744768
30/08/2021 268.00p 270.60p 266.71p 270.60p 1065211
27/08/2021 268.00p 270.60p 266.71p 270.60p 1065211
26/08/2021 266.80p 270.60p 266.40p 267.40p 231326
25/08/2021 272.20p 272.20p 266.40p 267.20p 433872
24/08/2021 264.40p 266.80p 263.60p 266.80p 284994
23/08/2021 267.20p 270.20p 263.40p 263.40p 301209
20/08/2021 268.20p 268.20p 262.80p 264.40p 323989
19/08/2021 261.00p 267.80p 260.00p 264.60p 919548
18/08/2021 265.20p 266.29p 263.20p 264.20p 369430
17/08/2021 265.20p 266.20p 263.80p 264.80p 479708
16/08/2021 265.60p 266.60p 262.80p 266.60p 722075
13/08/2021 266.00p 270.38p 266.00p 267.20p 734077
12/08/2021 269.20p 271.04p 265.60p 267.00p 916693
11/08/2021 275.60p 280.20p 272.20p 276.00p 963907
10/08/2021 276.80p 280.00p 275.10p 280.00p 944145
09/08/2021 273.60p 276.80p 271.60p 276.80p 1268938
06/08/2021 271.20p 276.00p 271.20p 275.00p 560217
05/08/2021 272.60p 276.60p 271.20p 273.60p 713077
04/08/2021 273.40p 274.60p 271.00p 272.60p 1126389
03/08/2021 272.80p 274.80p 270.60p 272.00p 898908
02/08/2021 275.80p 278.00p 266.00p 273.60p 2088558
30/07/2021 283.80p 285.41p 265.00p 270.40p 1827914
29/07/2021 290.20p 290.60p 281.80p 289.60p 601810
28/07/2021 280.40p 286.80p 280.40p 283.40p 364442
27/07/2021 285.00p 287.40p 281.40p 284.00p 308097
26/07/2021 284.20p 286.80p 283.40p 285.20p 406998
23/07/2021 287.40p 288.60p 285.80p 287.60p 308233
22/07/2021 287.60p 290.20p 285.00p 285.40p 387822
21/07/2021 284.20p 287.40p 276.20p 287.20p 511074
20/07/2021 277.00p 278.60p 272.80p 278.00p 957930
19/07/2021 289.60p 289.60p 275.60p 276.80p 652540
16/07/2021 290.40p 294.20p 281.80p 283.80p 617800
15/07/2021 295.80p 295.80p 288.00p 288.00p 1130422
14/07/2021 290.20p 298.00p 290.20p 294.60p 682309
13/07/2021 300.00p 300.00p 296.40p 296.40p 1003608
12/07/2021 294.80p 298.20p 293.00p 298.20p 550535
09/07/2021 296.20p 296.20p 290.20p 295.20p 360759
08/07/2021 298.00p 298.00p 288.80p 290.00p 484666
07/07/2021 298.00p 298.00p 290.40p 293.40p 387912
06/07/2021 293.00p 295.40p 292.00p 293.20p 567442
05/07/2021 285.00p 293.60p 285.00p 293.60p 844082
02/07/2021 287.20p 289.00p 285.40p 286.00p 428167
01/07/2021 283.80p 288.20p 282.40p 286.20p 1502252
30/06/2021 281.40p 283.03p 278.60p 282.00p 2047422
29/06/2021 278.80p 283.20p 272.40p 279.60p 1429049
28/06/2021 267.80p 273.20p 267.80p 272.60p 561040
25/06/2021 266.60p 268.80p 265.60p 268.80p 808812
24/06/2021 267.80p 270.20p 265.60p 265.60p 494606
23/06/2021 270.40p 270.59p 268.40p 268.40p 404676
22/06/2021 271.40p 273.38p 268.00p 270.00p 642275
21/06/2021 269.00p 273.20p 268.80p 271.80p 1639373
18/06/2021 278.20p 280.00p 272.40p 273.60p 2023867
17/06/2021 272.20p 280.00p 272.20p 280.00p 951062
16/06/2021 282.60p 283.80p 277.00p 278.80p 752182
15/06/2021 283.80p 283.80p 277.20p 279.20p 647606
14/06/2021 277.00p 279.00p 275.80p 277.20p 432017
11/06/2021 271.00p 275.40p 271.00p 275.00p 713437
10/06/2021 277.60p 280.00p 272.60p 273.40p 903409
09/06/2021 280.80p 281.20p 278.00p 278.00p 564485
08/06/2021 284.00p 284.00p 277.80p 280.00p 729686
07/06/2021 273.00p 279.20p 273.00p 277.40p 742949
04/06/2021 273.00p 276.00p 272.60p 276.00p 806520
03/06/2021 276.20p 276.20p 272.20p 274.00p 599709
02/06/2021 272.20p 279.80p 272.20p 275.00p 1024279
01/06/2021 279.00p 282.80p 277.60p 278.60p 907718
31/05/2021 277.60p 281.20p 277.20p 277.60p 612132
28/05/2021 277.60p 281.20p 277.20p 277.60p 612132
27/05/2021 276.00p 283.00p 276.00p 278.40p 1456126
26/05/2021 284.00p 284.00p 278.60p 282.80p 777669
25/05/2021 273.20p 282.40p 273.20p 280.00p 982207
24/05/2021 278.00p 282.20p 278.00p 280.00p 942586
21/05/2021 272.60p 281.40p 272.60p 280.20p 958960
20/05/2021 265.40p 282.20p 265.40p 278.20p 2289092
19/05/2021 265.20p 272.00p 265.20p 272.00p 1147059
18/05/2021 271.60p 275.60p 270.20p 271.40p 1394310
17/05/2021 263.20p 272.20p 263.20p 270.40p 1540949
14/05/2021 258.60p 270.20p 258.60p 269.60p 473959
13/05/2021 262.20p 264.40p 257.80p 264.40p 1054219
12/05/2021 270.00p 270.00p 263.80p 264.40p 1368588
11/05/2021 270.00p 270.40p 262.00p 264.40p 3499442
10/05/2021 269.00p 271.80p 268.60p 270.80p 1175010
07/05/2021 265.00p 271.40p 265.00p 269.80p 1375593
06/05/2021 260.00p 268.60p 260.00p 268.60p 1214565
05/05/2021 261.20p 265.60p 261.20p 264.60p 608024
04/05/2021 263.00p 266.00p 258.00p 262.40p 1727474
03/05/2021 257.00p 263.40p 256.26p 258.40p 1601361
30/04/2021 257.00p 263.40p 256.26p 258.40p 1601361
29/04/2021 256.00p 257.00p 254.60p 256.40p 2132897
28/04/2021 263.60p 263.60p 255.30p 256.60p 701572
27/04/2021 265.60p 265.60p 255.60p 257.80p 725805
26/04/2021 260.60p 263.60p 258.20p 259.60p 860427
23/04/2021 265.20p 265.20p 256.60p 260.60p 690552
22/04/2021 260.00p 264.40p 259.00p 259.00p 975510
21/04/2021 277.60p 277.60p 261.90p 262.60p 1167269
20/04/2021 276.00p 283.00p 271.00p 271.00p 1132142
19/04/2021 270.00p 279.80p 270.00p 278.00p 1671919
16/04/2021 278.60p 279.00p 271.40p 271.40p 2089043
15/04/2021 279.60p 284.74p 274.00p 276.80p 6656036
14/04/2021 287.00p 288.80p 274.80p 288.20p 2423730
13/04/2021 289.20p 298.60p 275.10p 287.00p 2036359
12/04/2021 300.00p 301.66p 294.60p 296.40p 1093053
09/04/2021 306.80p 306.80p 296.20p 297.60p 648995
08/04/2021 301.00p 301.00p 293.60p 299.60p 750572
07/04/2021 288.80p 295.34p 288.80p 294.00p 691757
06/04/2021 291.20p 293.50p 289.60p 291.20p 856236
02/04/2021 281.00p 290.40p 278.80p 288.60p 1158158
01/04/2021 281.00p 290.40p 278.80p 288.60p 1513281
31/03/2021 288.80p 288.80p 278.60p 278.60p 1031628
30/03/2021 279.00p 284.40p 277.00p 282.00p 765711
29/03/2021 274.00p 280.20p 273.80p 277.40p 1189620
26/03/2021 279.00p 280.72p 272.60p 278.00p 800116
25/03/2021 265.00p 274.00p 265.00p 273.60p 542563
24/03/2021 268.40p 270.40p 267.40p 269.20p 1009717
23/03/2021 270.00p 273.20p 269.40p 269.40p 996736
22/03/2021 274.00p 275.40p 269.40p 272.80p 1028465
19/03/2021 276.00p 277.40p 270.00p 270.00p 5951204
18/03/2021 273.00p 280.00p 273.00p 275.60p 809590
17/03/2021 265.80p 276.40p 265.80p 275.60p 1112019
16/03/2021 267.00p 273.80p 267.00p 272.40p 820316
15/03/2021 278.00p 278.00p 269.40p 270.60p 1732052
12/03/2021 280.00p 280.00p 271.60p 273.60p 2291097
11/03/2021 275.00p 281.40p 275.00p 278.00p 608067
10/03/2021 277.00p 282.80p 276.00p 276.00p 708815
09/03/2021 280.20p 287.20p 276.00p 282.20p 966074
08/03/2021 282.00p 287.20p 279.00p 287.20p 1322881
05/03/2021 275.00p 281.00p 273.60p 278.40p 1786802
04/03/2021 280.60p 282.40p 273.24p 279.40p 1639528
03/03/2021 285.80p 289.60p 283.20p 285.20p 684732
02/03/2021 290.60p 290.60p 274.90p 282.20p 1581979
01/03/2021 296.00p 303.20p 282.20p 284.60p 1608470
26/02/2021 294.00p 309.40p 288.00p 295.40p 1698527
25/02/2021 301.20p 301.20p 292.00p 292.00p 570777
24/02/2021 295.00p 298.00p 291.40p 294.20p 705593
23/02/2021 285.00p 296.80p 285.00p 292.00p 630715
22/02/2021 295.80p 295.80p 287.60p 292.00p 380650
19/02/2021 284.80p 294.40p 284.80p 293.00p 435597
18/02/2021 302.60p 305.40p 288.80p 290.20p 457943
17/02/2021 307.40p 308.80p 293.20p 294.40p 569318
16/02/2021 306.60p 308.62p 302.40p 304.00p 465195
15/02/2021 304.00p 307.60p 298.60p 306.60p 430395
12/02/2021 297.60p 298.20p 293.00p 297.80p 225256
11/02/2021 300.00p 300.00p 293.20p 297.20p 282395
10/02/2021 291.40p 303.80p 291.40p 296.60p 402250
09/02/2021 292.40p 299.40p 290.80p 298.60p 430261
08/02/2021 295.00p 295.60p 289.80p 293.60p 673736
05/02/2021 288.60p 291.40p 287.20p 289.60p 563700
04/02/2021 290.40p 294.80p 286.60p 288.00p 641463
03/02/2021 291.00p 296.00p 288.60p 289.80p 642155
02/02/2021 294.00p 294.00p 287.60p 291.00p 620575
01/02/2021 287.20p 292.20p 284.20p 287.60p 363141
29/01/2021 285.40p 289.80p 284.60p 286.40p 884645
28/01/2021 288.60p 293.40p 285.00p 292.40p 610651
27/01/2021 303.00p 304.40p 291.40p 291.40p 835026
26/01/2021 298.00p 300.40p 292.80p 299.20p 484706
25/01/2021 303.00p 303.20p 293.40p 293.60p 642287
22/01/2021 305.40p 307.20p 296.70p 299.40p 448565
21/01/2021 304.20p 310.00p 303.60p 304.40p 562539
20/01/2021 300.00p 302.60p 296.20p 302.60p 431406
19/01/2021 295.00p 300.60p 295.00p 298.00p 722806
18/01/2021 297.00p 299.20p 292.00p 297.00p 405185
15/01/2021 296.00p 301.20p 294.00p 297.00p 901545
14/01/2021 297.00p 298.40p 293.00p 297.60p 604432
13/01/2021 292.00p 298.40p 291.00p 293.60p 644470
12/01/2021 295.00p 298.00p 294.20p 295.00p 459898
11/01/2021 299.80p 305.60p 294.60p 294.60p 442929
08/01/2021 305.20p 305.20p 298.20p 300.20p 631500
07/01/2021 302.80p 302.80p 294.20p 297.80p 500735
06/01/2021 293.80p 296.00p 287.40p 295.80p 689381
05/01/2021 281.20p 291.20p 278.60p 288.20p 743825
04/01/2021 290.20p 290.26p 280.60p 283.00p 701158
31/12/2020 280.00p 287.00p 280.00p 282.40p 135906
30/12/2020 293.20p 294.80p 289.60p 289.80p 420049
29/12/2020 295.60p 296.80p 287.41p 291.60p 819498
28/12/2020 292.80p 310.80p 284.20p 288.60p 267792
24/12/2020 292.80p 310.80p 284.20p 288.60p 267792
23/12/2020 272.40p 286.20p 272.40p 284.20p 470132

*Close Price adjusted for both dividends and splits