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
31/05/2023 109.30p 110.00p 105.70p 109.50p 3126033
30/05/2023 110.30p 110.30p 106.30p 106.70p 759611
26/05/2023 110.50p 111.59p 107.00p 108.00p 2642412
25/05/2023 113.70p 115.39p 108.50p 109.60p 685736
24/05/2023 114.30p 118.00p 112.80p 113.60p 829853
23/05/2023 118.00p 118.90p 116.90p 118.00p 1012444
22/05/2023 119.00p 120.05p 116.60p 117.80p 3892181
19/05/2023 118.00p 122.70p 118.00p 119.90p 572586
18/05/2023 120.50p 120.90p 116.78p 120.90p 576418
17/05/2023 121.30p 121.30p 114.60p 117.80p 2950024
16/05/2023 121.60p 122.60p 117.90p 118.60p 631772
15/05/2023 125.00p 125.00p 119.40p 121.20p 504805
12/05/2023 128.00p 128.00p 122.30p 123.00p 328708
11/05/2023 129.50p 129.50p 123.80p 125.20p 512893
10/05/2023 127.70p 130.30p 126.30p 126.50p 776577
09/05/2023 127.60p 130.40p 127.00p 127.90p 794244
05/05/2023 123.60p 128.80p 123.60p 128.00p 606609
04/05/2023 126.00p 128.79p 125.90p 126.60p 706877
03/05/2023 131.40p 131.40p 127.80p 128.20p 871958
02/05/2023 130.00p 131.50p 128.10p 129.40p 919646
28/04/2023 132.10p 132.30p 129.70p 130.00p 3193434
27/04/2023 127.00p 132.00p 127.00p 130.10p 1840124
26/04/2023 130.30p 132.80p 128.10p 129.80p 2949004
25/04/2023 129.10p 134.40p 127.70p 132.90p 715732
24/04/2023 133.90p 133.90p 130.75p 132.00p 775781
21/04/2023 134.50p 134.50p 128.50p 131.70p 634231
20/04/2023 138.00p 138.00p 130.90p 131.60p 624705
19/04/2023 133.40p 136.00p 131.30p 135.40p 855121
18/04/2023 133.30p 136.20p 131.60p 133.40p 1085561
17/04/2023 131.20p 136.00p 131.20p 133.40p 1966927
14/04/2023 133.70p 136.80p 132.95p 134.40p 943534
13/04/2023 134.80p 135.40p 131.50p 133.80p 474836
12/04/2023 133.00p 135.70p 132.30p 133.80p 566654
11/04/2023 131.90p 133.70p 131.70p 133.00p 590265
06/04/2023 126.30p 132.80p 126.30p 131.70p 470753
05/04/2023 129.70p 131.10p 128.00p 129.30p 879946
04/04/2023 132.40p 133.20p 129.08p 130.00p 1232489
03/04/2023 135.40p 137.10p 132.40p 133.60p 908390
31/03/2023 132.40p 136.80p 132.40p 135.50p 1327792
30/03/2023 130.70p 136.00p 130.70p 135.70p 1392177
29/03/2023 135.00p 135.00p 130.90p 132.90p 1070140
28/03/2023 133.70p 135.20p 131.40p 132.00p 978948
27/03/2023 132.80p 134.20p 130.60p 132.70p 837943
24/03/2023 134.20p 136.30p 128.70p 131.60p 1344869
23/03/2023 136.60p 137.00p 132.40p 134.50p 1922102
22/03/2023 135.90p 136.50p 134.30p 135.30p 2389934
21/03/2023 136.20p 137.50p 134.00p 136.40p 1569530
20/03/2023 135.10p 135.10p 126.30p 133.00p 1845013
17/03/2023 135.80p 137.60p 131.90p 131.90p 9513181
16/03/2023 133.80p 135.70p 131.20p 135.70p 1341212
15/03/2023 137.80p 139.80p 128.60p 132.10p 2558432
14/03/2023 134.40p 140.60p 132.80p 139.10p 1939929
13/03/2023 139.80p 141.60p 132.79p 134.80p 1491301
10/03/2023 145.30p 145.30p 138.60p 142.20p 1226440
09/03/2023 143.10p 147.60p 140.70p 147.60p 1369161
08/03/2023 145.90p 147.73p 142.60p 144.00p 1290030
07/03/2023 150.90p 158.30p 148.50p 148.90p 1498103
06/03/2023 148.00p 151.60p 147.50p 150.30p 958401
03/03/2023 150.10p 151.20p 149.50p 150.20p 846346
02/03/2023 149.70p 151.40p 148.60p 151.00p 1355476
01/03/2023 143.90p 150.56p 143.50p 148.10p 1339654
28/02/2023 141.00p 147.30p 139.20p 146.40p 2721502
27/02/2023 141.30p 146.40p 139.40p 140.60p 1551869
24/02/2023 140.00p 153.80p 140.00p 144.80p 6543820
23/02/2023 132.10p 135.40p 131.20p 134.10p 3840487
22/02/2023 135.00p 136.50p 133.00p 135.40p 563389
21/02/2023 146.70p 146.70p 136.70p 136.70p 4366181
20/02/2023 139.80p 143.70p 138.80p 143.60p 584802
17/02/2023 142.60p 143.95p 139.60p 139.70p 1004980
16/02/2023 148.40p 148.40p 142.90p 143.30p 419584
15/02/2023 148.40p 148.40p 142.50p 146.40p 1100213
14/02/2023 148.00p 149.10p 144.80p 145.10p 732318
13/02/2023 144.60p 148.00p 143.70p 147.60p 481221
10/02/2023 143.40p 145.40p 140.60p 144.90p 749543
09/02/2023 148.80p 148.90p 145.00p 145.00p 699236
08/02/2023 147.80p 147.80p 145.00p 145.50p 282549
07/02/2023 146.40p 148.60p 143.40p 144.30p 3391766
06/02/2023 147.00p 148.30p 144.20p 146.20p 492935
03/02/2023 145.00p 148.70p 142.50p 147.90p 983336
02/02/2023 137.10p 146.20p 137.10p 145.80p 1695198
01/02/2023 140.50p 143.64p 136.78p 136.80p 2609496
31/01/2023 143.60p 145.49p 140.00p 140.00p 2784618
30/01/2023 149.00p 150.20p 142.80p 145.50p 1339592
27/01/2023 150.10p 150.20p 146.60p 150.20p 738115
26/01/2023 141.60p 147.87p 141.60p 146.60p 781789
25/01/2023 145.30p 147.00p 142.30p 144.50p 622936
24/01/2023 144.50p 146.00p 143.00p 144.40p 4428665
23/01/2023 143.60p 146.60p 141.63p 143.80p 878998
20/01/2023 138.10p 143.90p 138.10p 143.60p 991445
19/01/2023 145.70p 148.70p 139.70p 141.10p 1084141
18/01/2023 145.40p 149.40p 145.00p 147.40p 783681
17/01/2023 149.80p 150.10p 144.60p 147.10p 1524215
16/01/2023 147.80p 150.90p 145.10p 150.10p 917373
13/01/2023 140.60p 146.10p 139.38p 146.00p 1325589
12/01/2023 140.80p 145.30p 140.10p 144.40p 1200870
11/01/2023 139.60p 144.00p 138.90p 141.30p 734546
10/01/2023 137.90p 141.70p 136.60p 139.20p 936411
09/01/2023 142.10p 144.20p 136.90p 137.70p 1307423
06/01/2023 138.40p 141.90p 137.10p 141.90p 1335741
05/01/2023 137.30p 141.54p 136.20p 137.90p 1007773
04/01/2023 133.20p 138.30p 133.10p 138.10p 1650403
03/01/2023 133.60p 137.50p 131.80p 132.90p 1001897
30/12/2022 132.60p 134.80p 132.10p 132.80p 712010
29/12/2022 131.50p 133.27p 129.10p 133.00p 634249
28/12/2022 128.00p 131.40p 126.10p 130.30p 897452
23/12/2022 122.60p 129.00p 122.30p 127.10p 615647
22/12/2022 130.00p 130.00p 126.20p 126.20p 553466
21/12/2022 127.20p 129.00p 124.16p 127.90p 880337
20/12/2022 127.40p 127.40p 123.00p 124.40p 947672
19/12/2022 125.00p 126.60p 123.80p 125.30p 581956
16/12/2022 127.40p 134.10p 125.00p 125.00p 2880003
15/12/2022 130.70p 133.00p 129.00p 130.00p 695922
14/12/2022 133.00p 133.00p 129.60p 131.10p 674531
13/12/2022 130.00p 137.40p 128.40p 132.00p 1915632
12/12/2022 131.50p 131.50p 126.90p 129.00p 685254
09/12/2022 128.00p 130.70p 126.10p 128.80p 616444
08/12/2022 129.90p 129.90p 127.03p 128.60p 735390
07/12/2022 131.60p 132.40p 129.20p 129.20p 1090811
06/12/2022 130.00p 132.00p 128.10p 131.60p 1382234
05/12/2022 126.00p 134.00p 126.00p 130.60p 944263
02/12/2022 130.40p 131.36p 127.00p 128.90p 1050980
01/12/2022 125.70p 129.90p 125.60p 129.30p 1404914
30/11/2022 128.20p 128.20p 123.60p 123.80p 3070395
29/11/2022 129.40p 130.73p 126.25p 126.60p 1609958
28/11/2022 128.20p 128.20p 123.70p 126.40p 918292
25/11/2022 125.00p 129.40p 124.20p 129.10p 1048657
24/11/2022 126.50p 128.36p 123.80p 127.70p 1583229
23/11/2022 117.80p 125.10p 117.80p 125.10p 1427425
22/11/2022 125.00p 125.00p 120.00p 120.70p 1318048
21/11/2022 123.20p 125.20p 117.50p 124.20p 1304256
18/11/2022 121.50p 122.10p 118.40p 120.60p 1026599
17/11/2022 119.10p 122.70p 118.00p 120.10p 1187502
16/11/2022 122.40p 124.40p 118.70p 122.00p 1418290
15/11/2022 126.00p 127.50p 122.20p 123.90p 1167705
14/11/2022 126.90p 127.84p 121.45p 127.50p 1814040
11/11/2022 124.10p 130.95p 120.80p 126.90p 1692440
10/11/2022 115.20p 123.10p 112.70p 122.20p 1126075
09/11/2022 111.30p 116.10p 111.30p 114.50p 1125401
08/11/2022 111.70p 114.60p 108.70p 114.00p 1064420
07/11/2022 102.90p 110.80p 102.90p 110.40p 943447
04/11/2022 100.00p 105.80p 100.00p 105.30p 999519
03/11/2022 104.20p 105.15p 100.60p 101.50p 1207639
02/11/2022 108.00p 108.00p 104.50p 104.80p 4881422
01/11/2022 105.80p 108.50p 104.40p 106.90p 1258465
31/10/2022 102.60p 106.20p 99.85p 103.80p 1125632
28/10/2022 108.10p 109.80p 103.60p 103.80p 1104082
27/10/2022 106.80p 111.00p 105.40p 109.70p 1027548
26/10/2022 107.10p 108.50p 103.20p 106.70p 904706
25/10/2022 96.00p 104.40p 94.60p 104.40p 1691703
24/10/2022 100.00p 100.95p 92.00p 94.10p 1815620
21/10/2022 95.90p 101.30p 95.90p 99.90p 2069665
20/10/2022 86.10p 97.45p 86.10p 97.15p 2130717
19/10/2022 89.45p 93.45p 86.18p 88.25p 700817
18/10/2022 94.05p 96.30p 91.20p 91.65p 1068724
17/10/2022 88.20p 93.85p 88.01p 93.20p 553528
14/10/2022 90.55p 93.15p 89.90p 90.10p 916678
13/10/2022 82.70p 90.45p 82.20p 88.70p 1122065
12/10/2022 86.20p 88.70p 83.70p 83.85p 1194563
11/10/2022 91.50p 91.50p 86.45p 88.00p 913547
10/10/2022 92.35p 92.35p 88.60p 89.50p 409920
07/10/2022 90.90p 94.05p 88.96p 90.40p 865088
06/10/2022 93.35p 96.50p 92.25p 92.80p 836949
05/10/2022 95.35p 96.75p 92.31p 94.35p 957026
04/10/2022 92.85p 98.06p 92.85p 98.00p 839461
03/10/2022 90.00p 94.25p 88.71p 92.85p 1102432
30/09/2022 88.25p 93.35p 88.25p 91.85p 2217272
29/09/2022 95.70p 95.70p 89.45p 90.10p 1336394
28/09/2022 91.05p 94.00p 87.85p 93.45p 1114918
27/09/2022 96.65p 96.65p 91.00p 92.25p 1587758
26/09/2022 98.30p 98.85p 94.00p 94.10p 770041
23/09/2022 103.50p 103.50p 96.45p 98.65p 1115083
22/09/2022 106.70p 107.00p 102.20p 102.50p 995890
21/09/2022 104.80p 107.50p 102.10p 106.70p 1873799
20/09/2022 109.00p 109.70p 101.50p 103.00p 1275678
19/09/2022 105.10p 110.40p 104.30p 108.30p 3260886
16/09/2022 105.10p 110.40p 104.30p 108.30p 3235422
15/09/2022 100.00p 104.60p 99.95p 102.50p 1075709
14/09/2022 103.50p 105.95p 101.80p 102.10p 2102768
13/09/2022 108.00p 110.00p 105.40p 105.80p 1766371
12/09/2022 105.10p 109.10p 102.37p 107.50p 1134622
09/09/2022 103.70p 105.00p 100.70p 103.80p 2473845
08/09/2022 99.85p 102.16p 99.35p 101.30p 1227132
07/09/2022 100.00p 100.90p 97.55p 100.30p 857914
06/09/2022 95.55p 103.00p 95.55p 100.50p 1936762
05/09/2022 94.15p 97.55p 93.15p 96.95p 1227707
02/09/2022 93.20p 97.38p 90.30p 96.75p 2259374
01/09/2022 97.00p 97.60p 91.20p 91.40p 1782447
31/08/2022 97.50p 99.85p 94.75p 97.20p 2166125
30/08/2022 101.30p 103.20p 99.30p 99.60p 983605
29/08/2022 104.50p 105.80p 99.05p 100.20p 1306436
26/08/2022 104.50p 105.80p 99.05p 100.20p 1306436
25/08/2022 105.00p 105.70p 102.20p 104.40p 822063
24/08/2022 102.90p 105.40p 102.50p 104.20p 2701027
23/08/2022 105.20p 106.50p 104.20p 105.10p 709641
22/08/2022 108.50p 110.80p 104.40p 105.00p 1212433
19/08/2022 113.50p 114.30p 110.00p 111.10p 604722
18/08/2022 112.40p 114.27p 111.60p 114.20p 613369
17/08/2022 122.10p 122.10p 111.21p 112.40p 1654230
16/08/2022 120.00p 121.40p 118.70p 119.40p 807604
15/08/2022 119.70p 121.40p 117.30p 119.10p 836961

*Close Price adjusted for both dividends and splits