Jupiter UK Growth Investment Trust (JUKG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter UK Growth Investment Trust

Date Open High Low Close* Volume
24/03/2021 228.00p 233.50p 224.00p 230.00p 44385
23/03/2021 236.00p 236.00p 226.10p 228.00p 26544
22/03/2021 234.00p 234.00p 226.08p 231.00p 4691
19/03/2021 236.00p 236.00p 224.10p 231.00p 15577
18/03/2021 234.00p 237.00p 232.08p 237.00p 6494
17/03/2021 236.00p 239.60p 232.08p 236.00p 6295
16/03/2021 236.00p 242.00p 230.00p 237.00p 12098
15/03/2021 232.00p 232.00p 222.50p 230.00p 44037
12/03/2021 224.00p 232.60p 222.00p 228.00p 22217
11/03/2021 224.00p 226.00p 222.00p 226.00p 35741
10/03/2021 228.00p 228.06p 224.00p 228.00p 14697
09/03/2021 228.00p 228.00p 218.10p 228.00p 144245
08/03/2021 228.00p 228.00p 216.12p 222.00p 20835
05/03/2021 222.00p 229.43p 216.12p 222.00p 52952
04/03/2021 234.00p 234.00p 221.20p 228.00p 5077
03/03/2021 228.00p 234.00p 220.00p 227.00p 32659
02/03/2021 228.00p 230.00p 218.00p 224.00p 98879
01/03/2021 222.00p 230.00p 218.00p 224.00p 32690
26/02/2021 228.00p 227.00p 218.00p 220.00p 24289
25/02/2021 228.00p 225.00p 220.06p 225.00p 50977
24/02/2021 228.00p 228.00p 218.50p 222.00p 10436
23/02/2021 220.00p 223.00p 218.00p 223.00p 80347
22/02/2021 228.00p 228.00p 216.66p 221.00p 15219
19/02/2021 220.00p 225.94p 220.00p 225.00p 15070
18/02/2021 216.00p 216.50p 214.00p 214.00p 24983
17/02/2021 228.00p 228.00p 216.12p 217.00p 6122
16/02/2021 220.00p 227.92p 216.00p 220.00p 27563
15/02/2021 224.00p 225.94p 220.42p 224.00p 3206
12/02/2021 216.00p 221.92p 216.00p 218.00p 19297
11/02/2021 216.00p 223.92p 214.50p 217.00p 1740
10/02/2021 216.00p 223.84p 216.00p 218.00p 16150
09/02/2021 224.00p 224.00p 216.00p 218.00p 2719
08/02/2021 220.00p 220.00p 218.04p 219.00p 27493
05/02/2021 222.00p 222.00p 212.00p 217.00p 4174
04/02/2021 216.00p 217.40p 212.00p 217.00p 15588
03/02/2021 212.00p 216.50p 212.00p 215.00p 15794
02/02/2021 212.00p 214.00p 213.00p 214.00p 404
01/02/2021 212.00p 218.00p 208.00p 212.00p 26935
29/01/2021 226.00p 226.00p 208.00p 210.00p 18303
28/01/2021 214.00p 216.50p 212.06p 214.00p 9202
27/01/2021 216.00p 225.00p 213.82p 216.00p 25611
26/01/2021 218.00p 224.52p 214.12p 222.00p 22954
25/01/2021 230.00p 230.00p 214.00p 215.00p 7310
22/01/2021 222.00p 224.00p 220.00p 220.00p 18307
21/01/2021 236.00p 236.00p 224.00p 224.00p 19431
20/01/2021 228.00p 232.00p 226.00p 229.00p 18568
19/01/2021 226.00p 232.00p 226.00p 232.00p 8660
18/01/2021 242.00p 242.00p 229.68p 234.00p 3765
15/01/2021 232.00p 236.00p 227.00p 232.00p 5712
14/01/2021 226.00p 236.00p 227.00p 232.00p 6378
13/01/2021 226.00p 236.00p 226.00p 232.00p 5159
12/01/2021 238.00p 238.00p 229.00p 233.00p 2596
11/01/2021 238.00p 238.00p 230.00p 234.00p 7751
08/01/2021 226.00p 234.60p 226.00p 228.00p 29975
07/01/2021 230.00p 233.00p 224.00p 224.00p 14712
06/01/2021 216.00p 228.00p 216.00p 226.00p 17447
05/01/2021 232.00p 232.00p 216.00p 216.00p 56
04/01/2021 222.00p 222.00p 217.40p 219.00p 751
31/12/2020 228.00p 220.00p 213.60p 220.00p 542
30/12/2020 228.00p 228.00p 214.00p 220.00p 9234
29/12/2020 232.00p 232.00p 220.00p 220.00p 1816
28/12/2020 216.00p 224.24p 216.00p 222.00p 23778
24/12/2020 216.00p 224.24p 216.00p 222.00p 23778
23/12/2020 210.00p 218.00p 210.00p 218.00p 28907
22/12/2020 212.00p 215.92p 210.03p 212.00p 20347
21/12/2020 220.00p 220.00p 209.43p 212.00p 7278
18/12/2020 216.00p 218.00p 216.00p 218.00p 13526
17/12/2020 210.00p 219.00p 216.00p 216.00p 263
16/12/2020 210.00p 220.00p 210.00p 216.00p 11973
15/12/2020 210.00p 215.40p 208.00p 213.00p 19227
14/12/2020 220.00p 220.00p 209.37p 212.00p 18171
11/12/2020 208.00p 218.68p 208.00p 209.00p 10527
10/12/2020 212.00p 218.00p 212.00p 212.00p 53132
09/12/2020 212.00p 217.34p 210.93p 214.00p 9051
08/12/2020 220.00p 220.00p 212.00p 212.00p 3581
07/12/2020 218.00p 218.00p 214.00p 215.00p 64237
04/12/2020 218.00p 220.00p 209.00p 213.00p 32377
03/12/2020 210.00p 216.08p 205.40p 210.00p 6885
02/12/2020 210.00p 213.12p 203.20p 208.00p 2898
01/12/2020 218.00p 213.33p 204.00p 208.00p 10142
30/11/2020 218.00p 218.00p 201.55p 204.00p 13227
27/11/2020 208.00p 210.00p 206.00p 210.00p 9330
26/11/2020 210.00p 212.00p 208.00p 212.00p 8744
25/11/2020 208.00p 216.00p 208.00p 209.00p 34731
24/11/2020 210.00p 214.67p 210.00p 212.00p 5432
23/11/2020 204.00p 208.00p 204.00p 205.00p 2389
20/11/2020 206.00p 210.00p 206.00p 206.00p 4133
19/11/2020 206.00p 208.00p 206.00p 208.00p 973
18/11/2020 214.00p 210.22p 208.40p 209.00p 6397
17/11/2020 214.00p 214.00p 204.00p 206.00p 52347
16/11/2020 206.00p 209.00p 206.00p 209.00p 3536
13/11/2020 210.00p 210.00p 202.80p 205.00p 8243
12/11/2020 200.00p 205.00p 202.60p 205.00p 2815
10/11/2020 194.00p 196.20p 189.50p 195.00p 28910
09/11/2020 192.00p 205.92p 183.90p 194.00p 95066
06/11/2020 184.00p 186.50p 184.00p 186.50p 3220
05/11/2020 190.00p 190.00p 185.00p 189.00p 18435
04/11/2020 176.00p 187.50p 170.13p 187.50p 22449
03/11/2020 185.00p 185.00p 176.00p 181.00p 7519
02/11/2020 177.00p 182.30p 176.00p 179.50p 5869
30/10/2020 184.00p 184.50p 181.00p 181.00p 0
29/10/2020 184.00p 184.50p 180.50p 184.50p 2000
28/10/2020 184.00p 189.40p 180.44p 184.00p 3670
27/10/2020 186.00p 188.50p 184.33p 188.50p 8212
26/10/2020 186.00p 190.50p 186.00p 190.50p 29807
23/10/2020 189.00p 189.00p 186.99p 188.00p 1398
22/10/2020 188.00p 191.00p 186.90p 191.00p 3915
21/10/2020 188.00p 195.01p 187.90p 191.00p 7858
20/10/2020 188.00p 192.00p 187.90p 192.00p 7643
19/10/2020 188.00p 195.10p 187.90p 192.00p 16162
16/10/2020 186.00p 191.50p 185.00p 191.50p 4586
15/10/2020 186.00p 189.50p 185.00p 189.50p 11496
14/10/2020 191.00p 195.00p 190.00p 195.00p 2936
13/10/2020 198.00p 198.00p 191.00p 194.50p 31719
12/10/2020 194.00p 201.12p 192.00p 197.00p 19386
09/10/2020 197.00p 201.23p 190.00p 196.00p 11441
08/10/2020 190.00p 197.50p 183.28p 197.50p 21267
07/10/2020 191.00p 194.68p 191.00p 194.50p 11330
06/10/2020 186.00p 190.00p 184.00p 190.00p 12105
05/10/2020 184.00p 189.50p 183.00p 189.50p 7193
02/10/2020 173.00p 187.50p 184.86p 187.50p 788
01/10/2020 173.00p 194.00p 188.00p 190.50p 14377
30/09/2020 173.00p 188.00p 185.25p 188.00p 3450
29/09/2020 173.00p 196.00p 185.00p 189.00p 9876
28/09/2020 173.00p 183.00p 180.76p 183.00p 2500
25/09/2020 173.00p 175.00p 174.50p 174.50p 0
24/09/2020 173.00p 175.00p 172.00p 175.00p 7160
23/09/2020 181.00p 182.00p 177.00p 181.00p 48741
22/09/2020 180.00p 182.00p 178.00p 180.00p 32862
21/09/2020 188.00p 188.00p 182.00p 185.00p 15406
18/09/2020 199.00p 195.00p 190.00p 195.00p 629
17/09/2020 199.00p 196.00p 190.00p 195.00p 17500
16/09/2020 199.00p 199.00p 190.00p 195.00p 32128
15/09/2020 200.00p 200.00p 195.00p 195.00p 0
14/09/2020 200.00p 200.00p 190.00p 200.00p 15371
11/09/2020 190.00p 195.00p 190.00p 195.00p 2500
10/09/2020 190.00p 195.00p 190.00p 195.00p 5924
09/09/2020 188.00p 197.01p 188.50p 194.00p 29495
08/09/2020 188.00p 194.00p 186.00p 194.00p 4117
07/09/2020 188.00p 193.00p 184.00p 193.00p 8924
04/09/2020 188.00p 189.00p 185.00p 189.00p 56094
03/09/2020 188.00p 196.00p 188.00p 193.50p 22486
02/09/2020 190.00p 193.00p 188.10p 193.00p 10216
01/09/2020 190.00p 196.00p 188.00p 194.00p 17959
28/08/2020 198.00p 198.00p 189.00p 194.00p 21136
27/08/2020 190.00p 196.00p 189.00p 194.00p 47290
26/08/2020 190.00p 199.00p 189.00p 194.00p 73306
25/08/2020 193.00p 198.00p 190.00p 195.00p 81772
24/08/2020 191.00p 193.00p 189.00p 193.00p 9153
21/08/2020 191.00p 191.00p 190.00p 191.00p 5410
20/08/2020 191.00p 191.00p 190.00p 191.00p 29622
19/08/2020 193.00p 199.00p 191.80p 193.00p 32499
18/08/2020 192.00p 193.00p 190.40p 192.50p 20658
17/08/2020 196.00p 193.50p 192.30p 193.50p 4545
14/08/2020 196.00p 198.00p 192.08p 198.00p 7342
13/08/2020 199.00p 206.37p 196.00p 196.50p 9383
12/08/2020 196.00p 197.50p 192.50p 197.50p 6266
11/08/2020 187.00p 196.50p 194.52p 196.50p 260
10/08/2020 187.00p 194.52p 188.55p 190.00p 3856
07/08/2020 187.00p 191.00p 187.00p 191.00p 33540
06/08/2020 184.00p 191.10p 180.65p 188.50p 37204
05/08/2020 185.00p 193.00p 172.50p 185.00p 39163
04/08/2020 179.00p 180.00p 176.20p 176.50p 4646
03/08/2020 176.00p 176.50p 170.60p 176.50p 330
31/07/2020 176.00p 176.50p 170.60p 176.50p 2059
30/07/2020 176.00p 178.00p 165.00p 178.00p 8635
29/07/2020 180.00p 184.52p 176.60p 182.00p 6414
28/07/2020 180.00p 184.52p 176.60p 182.50p 43682
27/07/2020 180.00p 185.75p 179.00p 183.50p 4041
24/07/2020 180.00p 189.00p 180.00p 184.00p 8167
23/07/2020 183.00p 189.00p 182.00p 186.00p 13307
22/07/2020 184.00p 191.25p 182.05p 188.50p 597
21/07/2020 184.00p 188.50p 183.00p 188.50p 6644
20/07/2020 185.00p 186.50p 181.55p 186.50p 4403
17/07/2020 183.00p 186.50p 182.00p 186.50p 2454
16/07/2020 185.00p 190.90p 182.00p 186.50p 21002
15/07/2020 187.00p 190.79p 184.00p 186.50p 3568
14/07/2020 187.00p 186.50p 182.76p 186.50p 328
13/07/2020 187.00p 189.50p 184.11p 189.50p 1228
10/07/2020 187.00p 187.00p 184.20p 186.00p 10021
09/07/2020 184.00p 187.50p 180.39p 187.50p 15842
08/07/2020 184.00p 187.50p 184.80p 187.50p 1228
07/07/2020 184.00p 184.50p 174.83p 184.50p 5333
06/07/2020 182.00p 183.00p 174.00p 180.00p 27430
03/07/2020 182.00p 184.00p 176.00p 184.00p 8603
02/07/2020 182.00p 182.00p 175.00p 176.50p 10550
01/07/2020 182.00p 183.00p 175.00p 175.50p 50881
30/06/2020 184.00p 184.50p 183.00p 184.50p 13407
29/06/2020 184.00p 189.00p 183.00p 184.50p 10462
26/06/2020 184.00p 189.00p 183.00p 189.00p 8052
25/06/2020 188.00p 189.00p 184.00p 189.00p 19354
24/06/2020 191.00p 191.50p 190.00p 191.50p 3076
23/06/2020 194.00p 197.00p 193.00p 197.00p 1500
22/06/2020 194.00p 197.00p 190.00p 197.00p 10815
19/06/2020 192.00p 193.00p 190.00p 193.00p 5747
18/06/2020 199.00p 200.00p 192.22p 197.50p 5436
17/06/2020 188.00p 195.00p 186.50p 192.00p 5350
16/06/2020 188.00p 194.50p 190.40p 194.50p 2000
15/06/2020 188.00p 191.00p 185.60p 191.00p 19482
12/06/2020 189.00p 191.00p 186.00p 191.00p 6033

*Close Price adjusted for both dividends and splits