Jupiter Green Inv Trust (JGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Green Inv Trust

Date Open High Low Close* Volume
11/03/2025 246.00p 245.00p 245.00p 245.00p 0
10/03/2025 246.00p 245.00p 245.00p 245.00p 0
07/03/2025 246.00p 245.00p 245.00p 245.00p 0
06/03/2025 246.00p 245.00p 245.00p 245.00p 0
05/03/2025 246.00p 245.00p 245.00p 245.00p 0
04/03/2025 246.00p 246.00p 244.00p 245.00p 2927
03/03/2025 246.00p 246.00p 244.00p 245.00p 87470
28/02/2025 248.00p 248.00p 244.00p 245.00p 102384
27/02/2025 249.00p 249.00p 244.04p 246.00p 135043
26/02/2025 250.00p 250.00p 246.00p 248.00p 17045
25/02/2025 250.00p 250.00p 248.00p 250.00p 3006
24/02/2025 250.00p 252.00p 248.00p 250.00p 14745
21/02/2025 253.00p 253.00p 244.00p 250.00p 68833
20/02/2025 253.00p 253.00p 250.00p 252.00p 13856
19/02/2025 253.00p 253.50p 250.08p 252.00p 55189
18/02/2025 253.00p 253.52p 250.00p 252.00p 36752
17/02/2025 252.00p 257.04p 250.06p 252.00p 11880
14/02/2025 251.00p 253.80p 249.50p 252.00p 15385
13/02/2025 249.00p 254.00p 247.60p 250.00p 9182
12/02/2025 248.00p 252.00p 248.00p 249.00p 8020
11/02/2025 246.00p 248.00p 245.28p 248.00p 9169
10/02/2025 246.00p 246.00p 245.25p 246.00p 6272
07/02/2025 245.00p 247.88p 243.40p 246.00p 9046
06/02/2025 244.00p 246.08p 243.36p 245.00p 11991
05/02/2025 244.00p 245.44p 244.00p 244.00p 6070
04/02/2025 244.00p 245.44p 240.00p 244.00p 7520
03/02/2025 244.00p 245.44p 241.20p 244.00p 4461
31/01/2025 244.00p 247.12p 241.22p 244.00p 17094
30/01/2025 244.00p 247.00p 244.00p 244.00p 64376
29/01/2025 244.00p 247.12p 244.00p 244.00p 4585
28/01/2025 244.00p 247.12p 244.00p 244.00p 18569
27/01/2025 244.00p 247.12p 244.00p 244.00p 21614
24/01/2025 244.00p 245.44p 244.00p 244.00p 19588
23/01/2025 244.00p 245.44p 243.35p 244.00p 26246
22/01/2025 244.00p 245.44p 243.20p 244.00p 10822
21/01/2025 244.00p 245.44p 243.00p 244.00p 6796
20/01/2025 244.00p 247.59p 241.85p 244.00p 12189
17/01/2025 244.00p 244.00p 241.82p 244.00p 110
16/01/2025 243.00p 246.40p 240.26p 244.00p 77104
15/01/2025 241.00p 245.60p 241.00p 243.00p 7514
14/01/2025 238.00p 240.00p 236.88p 240.00p 15128
13/01/2025 238.00p 238.72p 236.88p 238.00p 1909
10/01/2025 238.00p 238.72p 236.40p 238.00p 2470
09/01/2025 238.00p 238.00p 236.20p 238.00p 31926
08/01/2025 238.00p 239.96p 236.20p 238.00p 6655
07/01/2025 238.00p 239.60p 236.35p 238.00p 20297
06/01/2025 234.00p 240.00p 234.00p 238.00p 112483
03/01/2025 234.00p 236.00p 232.56p 234.00p 24977
02/01/2025 234.00p 235.45p 232.55p 234.00p 15773
31/12/2024 234.00p 235.45p 232.50p 234.00p 17671
30/12/2024 234.00p 234.00p 233.00p 234.00p 10478
27/12/2024 234.00p 235.96p 233.00p 234.00p 19541
24/12/2024 234.00p 235.80p 232.28p 234.00p 22612
23/12/2024 234.00p 235.56p 232.20p 234.00p 68301
20/12/2024 233.00p 236.00p 232.00p 234.00p 2290457
19/12/2024 231.00p 233.87p 228.00p 233.00p 105616
18/12/2024 228.00p 229.48p 225.30p 228.00p 8627
17/12/2024 228.00p 228.00p 225.25p 228.00p 7720
16/12/2024 228.00p 228.00p 225.25p 228.00p 288
13/12/2024 226.00p 231.20p 225.00p 228.00p 55341
12/12/2024 226.00p 228.00p 225.00p 226.00p 15120
11/12/2024 226.00p 228.00p 225.00p 226.00p 885
10/12/2024 226.00p 226.00p 225.00p 226.00p 25178
09/12/2024 226.00p 226.00p 224.05p 225.00p 5468
06/12/2024 226.00p 226.00p 224.05p 225.00p 5628
05/12/2024 226.00p 226.00p 224.02p 225.00p 14534
04/12/2024 226.00p 226.00p 224.05p 225.00p 9596
03/12/2024 226.00p 226.00p 224.05p 225.00p 16232
02/12/2024 226.00p 226.00p 224.00p 225.00p 158924
29/11/2024 226.00p 226.00p 224.02p 225.00p 6495
28/11/2024 226.00p 225.00p 225.00p 225.00p 0
27/11/2024 226.00p 226.00p 224.00p 225.00p 56213
26/11/2024 229.00p 229.00p 218.00p 225.00p 397456
25/11/2024 229.00p 229.00p 224.00p 227.00p 2248
22/11/2024 229.00p 229.00p 224.00p 227.00p 25121
21/11/2024 230.00p 230.00p 226.00p 227.00p 10991
20/11/2024 230.00p 230.00p 226.00p 228.00p 5983
19/11/2024 230.00p 230.00p 226.00p 228.00p 8099
18/11/2024 230.00p 230.00p 226.00p 228.00p 11923
15/11/2024 231.00p 231.00p 228.00p 228.00p 2428
14/11/2024 231.00p 231.00p 229.00p 229.00p 0
13/11/2024 231.00p 231.00p 228.22p 229.00p 2150
12/11/2024 231.00p 231.00p 228.00p 229.00p 14070
11/11/2024 231.00p 231.00p 228.00p 229.00p 4876
08/11/2024 231.00p 231.00p 228.00p 229.00p 12986
07/11/2024 231.00p 231.00p 228.10p 229.00p 11866
06/11/2024 231.00p 231.96p 229.00p 230.00p 20045
05/11/2024 231.00p 231.96p 228.00p 230.00p 5887
04/11/2024 231.00p 231.00p 228.00p 229.00p 4169
01/11/2024 231.00p 231.00p 228.00p 229.00p 11181
31/10/2024 230.00p 232.99p 226.00p 229.00p 9271
30/10/2024 230.00p 233.00p 228.10p 230.00p 1756
29/10/2024 230.00p 230.00p 228.00p 230.00p 33630
28/10/2024 230.00p 234.00p 227.51p 230.00p 31730
25/10/2024 230.00p 230.00p 227.51p 229.00p 5246
24/10/2024 230.00p 234.00p 228.00p 230.00p 9731
23/10/2024 230.00p 235.00p 228.80p 230.00p 8516
22/10/2024 226.00p 232.00p 226.00p 229.00p 31068
21/10/2024 226.00p 226.00p 226.00p 226.00p 14884
18/10/2024 226.00p 226.00p 224.50p 226.00p 4275
17/10/2024 225.00p 228.00p 224.91p 226.00p 4324
16/10/2024 222.00p 225.00p 221.93p 225.00p 33345
15/10/2024 222.00p 224.00p 221.92p 222.00p 6531
14/10/2024 222.00p 222.80p 221.76p 222.00p 10527
11/10/2024 222.00p 223.50p 221.76p 222.00p 18283
10/10/2024 222.00p 222.80p 221.75p 222.00p 7322
09/10/2024 222.00p 223.60p 222.00p 222.00p 20069
08/10/2024 222.00p 222.00p 220.80p 222.00p 25295
07/10/2024 222.00p 222.00p 219.25p 222.00p 12391
04/10/2024 218.00p 222.80p 217.84p 222.00p 15389
03/10/2024 218.00p 220.00p 217.00p 217.00p 6630
02/10/2024 218.00p 218.00p 216.00p 216.00p 18711
01/10/2024 218.00p 218.00p 216.00p 216.00p 394
30/09/2024 218.00p 218.00p 215.83p 216.00p 29317
27/09/2024 218.00p 218.00p 215.83p 216.00p 16004
26/09/2024 218.00p 220.24p 215.83p 218.00p 12243
25/09/2024 218.00p 218.00p 215.83p 218.00p 4642
24/09/2024 217.00p 218.00p 216.16p 218.00p 3563
23/09/2024 217.00p 221.50p 215.82p 217.00p 43512
20/09/2024 217.00p 220.30p 215.78p 217.00p 17660
19/09/2024 217.00p 217.00p 216.51p 217.00p 8
18/09/2024 217.00p 220.30p 215.80p 216.00p 17574
17/09/2024 217.00p 217.00p 215.75p 217.00p 0
16/09/2024 217.00p 218.25p 215.50p 217.00p 7739
13/09/2024 217.00p 219.50p 215.50p 217.00p 54920
12/09/2024 217.00p 220.00p 214.55p 220.00p 53722
11/09/2024 217.00p 218.25p 215.70p 217.00p 10645
10/09/2024 218.00p 218.25p 215.50p 217.00p 17313
09/09/2024 218.00p 221.40p 214.00p 216.00p 23285
06/09/2024 217.00p 219.60p 216.25p 218.00p 8340
05/09/2024 220.00p 221.00p 217.00p 217.00p 26493
04/09/2024 220.00p 221.30p 219.56p 220.00p 22563
03/09/2024 220.00p 220.00p 218.90p 220.00p 1360
02/09/2024 220.00p 221.40p 218.85p 220.00p 1926
30/08/2024 220.00p 220.68p 218.70p 220.00p 27213
29/08/2024 220.00p 221.00p 218.65p 220.00p 10170
28/08/2024 220.00p 220.68p 218.55p 220.00p 50115
27/08/2024 220.00p 220.74p 219.75p 220.00p 11197
23/08/2024 217.00p 220.00p 217.00p 220.00p 711
22/08/2024 221.00p 221.00p 219.71p 220.00p 4179
21/08/2024 221.00p 223.64p 219.62p 221.00p 23539
20/08/2024 221.00p 221.00p 219.51p 221.00p 2351
19/08/2024 221.00p 221.00p 219.41p 221.00p 4317
16/08/2024 221.00p 222.00p 219.31p 221.00p 3633
15/08/2024 221.00p 222.00p 218.00p 221.00p 79519
14/08/2024 221.00p 221.00p 218.06p 221.00p 80537
13/08/2024 221.00p 221.00p 218.80p 221.00p 65590
12/08/2024 221.00p 222.20p 218.06p 221.00p 34873
09/08/2024 221.00p 221.00p 219.21p 221.00p 10002
08/08/2024 221.00p 222.20p 219.21p 221.00p 24185
07/08/2024 219.00p 223.00p 215.70p 221.00p 38463
06/08/2024 219.00p 222.00p 214.00p 219.00p 49173
05/08/2024 219.00p 219.00p 210.00p 219.00p 23287
02/08/2024 219.00p 224.00p 215.00p 219.00p 68520
01/08/2024 209.00p 224.00p 209.00p 219.00p 37750
31/07/2024 209.00p 210.00p 209.00p 209.00p 40197
30/07/2024 207.00p 210.00p 207.00p 209.00p 12100
29/07/2024 207.00p 207.22p 207.00p 207.00p 12895
26/07/2024 196.00p 208.00p 196.00p 207.00p 111861
25/07/2024 196.00p 196.00p 196.00p 196.00p 34600
24/07/2024 196.00p 196.00p 196.00p 196.00p 2585
23/07/2024 196.00p 196.00p 196.00p 196.00p 17044
22/07/2024 196.00p 196.00p 192.00p 196.00p 16016
19/07/2024 196.00p 196.00p 192.00p 196.00p 12511
18/07/2024 196.00p 196.00p 196.00p 196.00p 10514
17/07/2024 196.00p 196.00p 194.60p 196.00p 15557
16/07/2024 196.00p 196.00p 196.00p 196.00p 21948
15/07/2024 196.00p 196.00p 196.00p 196.00p 378
12/07/2024 196.00p 196.00p 196.00p 196.00p 6713
11/07/2024 196.00p 196.00p 196.00p 196.00p 14731
10/07/2024 196.00p 196.00p 196.00p 196.00p 9360
09/07/2024 196.00p 196.00p 195.00p 196.00p 44574
08/07/2024 196.00p 196.00p 195.99p 196.00p 1663
05/07/2024 196.00p 196.00p 195.99p 196.00p 13011
04/07/2024 196.00p 199.99p 195.93p 196.00p 17701
03/07/2024 196.00p 196.00p 195.93p 196.00p 4503
02/07/2024 196.00p 199.99p 196.00p 196.00p 32566
01/07/2024 196.00p 196.00p 195.93p 196.00p 9266
28/06/2024 196.00p 196.00p 196.00p 196.00p 5579
27/06/2024 196.00p 199.99p 196.00p 196.00p 6153
26/06/2024 196.00p 199.99p 196.00p 196.00p 5032
25/06/2024 196.00p 199.99p 196.00p 196.00p 44543
24/06/2024 196.00p 196.00p 192.00p 196.00p 14773
21/06/2024 196.00p 200.00p 196.00p 196.00p 24711
20/06/2024 196.00p 200.00p 196.00p 196.00p 12372
19/06/2024 195.00p 197.75p 195.00p 196.00p 7800
18/06/2024 195.00p 198.00p 195.00p 195.00p 31016
17/06/2024 195.00p 198.00p 195.00p 195.00p 17396
14/06/2024 194.00p 195.95p 194.00p 195.00p 4130
13/06/2024 195.00p 195.92p 195.00p 195.00p 10420
12/06/2024 194.00p 195.95p 194.00p 195.00p 15592
11/06/2024 194.00p 198.00p 194.00p 194.00p 31070
10/06/2024 194.00p 195.92p 194.00p 194.00p 8262
07/06/2024 194.00p 198.00p 194.00p 194.00p 12470
06/06/2024 194.00p 198.00p 194.00p 194.00p 7586
05/06/2024 194.00p 198.00p 194.00p 194.00p 7699
04/06/2024 194.00p 198.00p 194.00p 194.00p 10111
03/06/2024 194.00p 195.92p 194.00p 194.00p 11131
31/05/2024 194.00p 195.92p 194.00p 194.00p 8650
30/05/2024 194.00p 198.00p 194.00p 194.00p 16920

*Close Price adjusted for both dividends and splits