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
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
23/10/2023 78.50p 81.00p 78.50p 79.80p 2341648
20/10/2023 78.75p 81.05p 78.74p 80.45p 727363
19/10/2023 77.80p 83.30p 77.07p 80.45p 1625350
18/10/2023 79.55p 85.08p 78.00p 78.10p 1646675
17/10/2023 87.00p 87.00p 75.13p 78.75p 3505486
16/10/2023 83.25p 87.55p 83.25p 87.30p 411513
13/10/2023 90.50p 90.50p 84.50p 84.50p 503181
12/10/2023 87.55p 91.55p 87.55p 88.75p 248234
11/10/2023 89.55p 91.20p 88.30p 89.70p 943159
10/10/2023 86.80p 90.59p 85.05p 88.95p 417616
09/10/2023 87.40p 89.80p 85.05p 86.50p 650667
06/10/2023 87.25p 91.85p 86.05p 88.90p 3706551
05/10/2023 90.70p 92.25p 86.50p 87.35p 700881
04/10/2023 92.50p 95.90p 90.45p 90.70p 873349
03/10/2023 94.70p 96.05p 93.10p 94.40p 664573
02/10/2023 94.70p 97.10p 93.60p 95.45p 1004882
29/09/2023 95.00p 97.50p 95.00p 96.10p 876081
28/09/2023 95.00p 96.95p 92.90p 96.05p 684577
27/09/2023 93.70p 97.05p 93.70p 95.20p 451565
26/09/2023 94.35p 97.25p 92.00p 96.00p 1057858
25/09/2023 95.20p 98.80p 94.65p 95.65p 363655
22/09/2023 95.45p 97.95p 94.20p 97.20p 587543
21/09/2023 95.60p 97.30p 94.20p 96.55p 401809
20/09/2023 96.50p 98.45p 95.20p 95.95p 739244
19/09/2023 94.50p 98.40p 94.50p 96.35p 338551
18/09/2023 97.60p 99.95p 95.60p 96.55p 277689
15/09/2023 97.25p 101.70p 97.05p 99.90p 1127252
14/09/2023 95.45p 99.65p 95.45p 99.65p 671900
13/09/2023 97.30p 100.20p 96.70p 97.70p 610623
12/09/2023 98.45p 98.75p 94.05p 98.35p 1029460
11/09/2023 93.50p 96.85p 93.26p 96.25p 407127
08/09/2023 98.00p 98.00p 92.70p 93.50p 941491
07/09/2023 94.65p 99.65p 94.45p 96.15p 820570
06/09/2023 96.55p 100.30p 96.00p 97.00p 423245
05/09/2023 96.10p 99.10p 94.50p 98.15p 495149
04/09/2023 98.50p 99.30p 97.25p 98.50p 302615
01/09/2023 99.40p 101.10p 98.30p 98.55p 479132
31/08/2023 97.55p 100.20p 97.55p 99.50p 1354830
30/08/2023 96.70p 99.30p 96.70p 98.70p 710533
29/08/2023 95.70p 99.00p 95.70p 96.90p 634418
25/08/2023 96.50p 96.50p 93.85p 94.95p 251562
24/08/2023 97.75p 97.75p 94.00p 94.40p 361723
23/08/2023 94.55p 96.92p 92.35p 95.55p 661957
22/08/2023 93.05p 95.70p 93.05p 94.35p 1058150
21/08/2023 96.65p 99.00p 94.15p 94.15p 440653
18/08/2023 101.00p 101.50p 96.30p 97.05p 456665
17/08/2023 101.30p 101.30p 96.79p 98.95p 705513
16/08/2023 99.15p 101.20p 98.50p 98.95p 310284
15/08/2023 99.05p 102.80p 98.76p 100.10p 439471
14/08/2023 101.50p 105.80p 100.90p 101.20p 300352
11/08/2023 108.50p 108.50p 102.30p 103.80p 513532
10/08/2023 104.40p 108.10p 104.40p 106.80p 423855
09/08/2023 102.20p 106.90p 99.35p 106.90p 4000347
08/08/2023 104.50p 107.40p 100.80p 101.20p 641549
07/08/2023 107.20p 108.40p 103.40p 103.40p 1216914
04/08/2023 107.60p 108.30p 104.60p 104.70p 2161486
03/08/2023 108.20p 109.00p 104.80p 106.00p 1128477
02/08/2023 113.70p 116.80p 110.40p 111.60p 969553
01/08/2023 116.00p 116.60p 114.50p 114.90p 1946016
31/07/2023 115.60p 120.30p 114.30p 114.30p 2938638
28/07/2023 115.00p 117.20p 112.80p 114.80p 1196580
27/07/2023 115.70p 128.30p 114.30p 115.00p 2059933
26/07/2023 104.80p 109.20p 104.80p 108.10p 692423
25/07/2023 103.80p 107.60p 103.60p 107.40p 518326
24/07/2023 103.50p 107.30p 102.60p 104.70p 480682
21/07/2023 108.00p 109.60p 105.20p 105.50p 445651
20/07/2023 106.00p 111.20p 104.10p 108.70p 423194
19/07/2023 104.30p 107.50p 102.60p 106.80p 798068
18/07/2023 101.60p 104.00p 99.30p 103.00p 573120
17/07/2023 101.50p 104.80p 100.80p 101.60p 301828
14/07/2023 104.00p 104.90p 101.90p 102.90p 277972
13/07/2023 104.50p 105.01p 103.40p 104.20p 485718
12/07/2023 102.30p 104.10p 99.80p 103.90p 615832
11/07/2023 101.90p 102.80p 100.18p 100.90p 371770
10/07/2023 98.55p 100.81p 96.65p 100.00p 598007
07/07/2023 97.45p 100.90p 97.25p 100.30p 377306
06/07/2023 101.50p 101.90p 99.05p 99.05p 628197
05/07/2023 107.60p 107.68p 101.60p 102.10p 1554325
04/07/2023 108.00p 110.20p 107.30p 108.40p 265089
03/07/2023 109.50p 109.90p 107.50p 108.00p 646398
30/06/2023 110.10p 110.10p 107.60p 107.60p 799374
29/06/2023 108.40p 110.90p 107.00p 107.90p 846219
28/06/2023 104.00p 110.00p 103.40p 109.20p 1005964
27/06/2023 106.10p 106.90p 105.10p 106.50p 756518
26/06/2023 106.00p 107.30p 102.80p 105.80p 1454614
23/06/2023 103.20p 105.70p 102.19p 104.50p 657237
22/06/2023 106.40p 110.20p 104.10p 104.40p 343584
21/06/2023 106.40p 109.20p 105.90p 108.10p 1009088
20/06/2023 106.60p 109.20p 106.60p 109.00p 799438
19/06/2023 106.70p 109.20p 106.00p 109.20p 484605
16/06/2023 110.10p 112.80p 108.90p 109.00p 1314175
15/06/2023 112.00p 113.20p 108.70p 111.00p 1544070
14/06/2023 113.30p 113.50p 109.20p 111.30p 2665046
13/06/2023 110.80p 111.72p 109.00p 109.00p 1493959
12/06/2023 113.50p 113.50p 108.40p 110.50p 455723
09/06/2023 108.90p 113.70p 108.30p 110.50p 276740
08/06/2023 108.30p 112.00p 108.30p 111.50p 466106
07/06/2023 113.20p 114.70p 110.40p 110.40p 1619153
06/06/2023 110.90p 115.30p 110.90p 115.10p 618936
05/06/2023 110.00p 114.30p 110.00p 113.70p 658238
02/06/2023 109.00p 113.90p 106.60p 112.90p 1634194
01/06/2023 109.00p 110.40p 108.50p 108.50p 628340

*Close Price adjusted for both dividends and splits