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
12/08/2022 119.70p 121.20p 117.40p 119.70p 1983599
11/08/2022 121.50p 123.00p 118.00p 120.90p 2407345
10/08/2022 125.40p 130.40p 124.64p 129.10p 2685220
09/08/2022 126.60p 127.90p 125.50p 125.50p 2043616
08/08/2022 126.00p 129.65p 126.00p 129.40p 1383087
05/08/2022 131.30p 131.30p 126.30p 127.30p 1760972
04/08/2022 127.90p 130.32p 126.50p 128.50p 1394230
03/08/2022 125.00p 127.50p 124.40p 127.50p 1309275
02/08/2022 131.90p 133.30p 126.20p 126.30p 1078544
01/08/2022 122.90p 134.15p 122.81p 130.80p 1491432
29/07/2022 126.00p 126.70p 117.20p 125.40p 4123396
28/07/2022 130.10p 131.30p 126.92p 128.50p 1006704
27/07/2022 125.80p 131.20p 124.10p 128.90p 2517066
26/07/2022 133.90p 134.17p 123.20p 123.40p 2688797
25/07/2022 140.90p 143.00p 133.50p 133.50p 1618247
22/07/2022 140.60p 143.00p 138.40p 142.70p 18103976
21/07/2022 138.00p 140.60p 136.50p 140.60p 5067218
20/07/2022 141.10p 141.90p 138.40p 139.40p 1516707
19/07/2022 139.60p 145.20p 138.40p 144.40p 2187172
18/07/2022 141.00p 143.41p 136.90p 140.00p 1359979
15/07/2022 134.50p 140.70p 134.50p 140.30p 868953
14/07/2022 139.80p 140.50p 135.50p 136.90p 1323595
13/07/2022 138.40p 140.92p 137.60p 138.60p 904455
12/07/2022 140.90p 141.00p 137.30p 139.90p 877151
11/07/2022 139.00p 142.50p 137.25p 141.00p 1219542
08/07/2022 141.50p 143.20p 140.10p 142.40p 1565918
07/07/2022 134.90p 142.40p 134.90p 141.10p 1508878
06/07/2022 132.70p 139.10p 132.70p 137.60p 951611
05/07/2022 137.00p 142.80p 135.20p 135.20p 760217
04/07/2022 140.10p 141.70p 139.10p 140.00p 592217
01/07/2022 143.30p 147.90p 139.00p 141.90p 1528164
30/06/2022 150.00p 155.48p 146.10p 148.10p 2477668
29/06/2022 154.00p 154.70p 151.20p 151.20p 2489093
28/06/2022 157.70p 158.40p 154.00p 155.60p 2131717
27/06/2022 164.20p 164.20p 155.60p 157.30p 916808
24/06/2022 158.30p 160.90p 155.20p 160.50p 664679
23/06/2022 155.70p 156.40p 154.00p 154.70p 456242
22/06/2022 150.80p 156.90p 149.90p 156.40p 1122135
21/06/2022 154.40p 157.50p 153.61p 155.00p 1281205
20/06/2022 150.80p 154.90p 150.20p 153.80p 1373916
17/06/2022 155.40p 156.20p 151.80p 152.80p 5586343
16/06/2022 156.70p 160.50p 150.40p 152.00p 1694075
15/06/2022 160.50p 161.30p 157.40p 160.00p 846073
14/06/2022 160.20p 160.20p 156.00p 156.60p 891359
13/06/2022 161.90p 161.90p 158.10p 158.80p 1289539
10/06/2022 169.60p 177.06p 163.70p 163.80p 1797818
09/06/2022 177.60p 177.60p 169.60p 169.60p 1942302
08/06/2022 176.30p 177.10p 172.87p 174.20p 1191764
07/06/2022 175.50p 177.20p 175.40p 176.60p 819436
06/06/2022 177.60p 179.00p 175.40p 177.10p 649656
03/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
02/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
01/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
31/05/2022 180.00p 180.80p 175.80p 178.00p 1500459
30/05/2022 179.50p 182.00p 177.70p 179.60p 892102
27/05/2022 181.20p 181.20p 176.30p 178.40p 650324
26/05/2022 174.00p 177.60p 174.00p 177.20p 446922
25/05/2022 177.10p 177.10p 171.70p 174.50p 901950
24/05/2022 174.40p 175.40p 171.50p 173.10p 676396
23/05/2022 171.90p 174.40p 170.80p 174.20p 537409
20/05/2022 167.60p 172.29p 167.60p 169.00p 657889
19/05/2022 172.30p 172.30p 166.10p 167.60p 729486
18/05/2022 177.20p 177.20p 173.00p 173.00p 484245
17/05/2022 172.70p 177.40p 172.50p 175.70p 727140
16/05/2022 173.90p 174.20p 168.80p 172.70p 548879
13/05/2022 171.60p 171.60p 169.00p 170.70p 2498580
12/05/2022 166.30p 169.70p 164.20p 168.60p 731225
11/05/2022 172.50p 172.50p 166.70p 169.60p 1009940
10/05/2022 166.10p 172.28p 166.10p 170.00p 676550
09/05/2022 171.30p 172.76p 167.42p 167.90p 554530
06/05/2022 179.00p 179.00p 170.80p 172.70p 1185288
05/05/2022 179.90p 184.00p 176.00p 176.00p 5911696
04/05/2022 179.20p 180.20p 175.20p 177.60p 1710032
03/05/2022 178.00p 181.00p 176.70p 178.00p 1875143
02/05/2022 182.30p 182.30p 176.70p 178.20p 760444
29/04/2022 182.30p 182.30p 176.70p 178.20p 760444
28/04/2022 181.30p 181.30p 177.90p 177.90p 1153086
27/04/2022 182.20p 186.70p 175.00p 179.30p 1928687
26/04/2022 189.30p 192.30p 182.90p 185.00p 4343416
25/04/2022 190.40p 195.80p 189.45p 194.80p 2300726
22/04/2022 199.10p 204.60p 197.20p 197.20p 1045474
21/04/2022 207.80p 207.80p 200.60p 203.20p 890808
20/04/2022 202.40p 209.40p 202.40p 209.40p 1136212
19/04/2022 209.00p 209.80p 206.00p 207.40p 887132
18/04/2022 214.00p 214.00p 206.20p 209.80p 646798
15/04/2022 214.00p 214.00p 206.20p 209.80p 646798
14/04/2022 214.00p 214.00p 206.20p 209.80p 646798
13/04/2022 210.40p 212.00p 206.60p 209.40p 659388
12/04/2022 205.20p 213.71p 205.20p 212.60p 574306
11/04/2022 205.00p 213.20p 205.00p 210.40p 784791
08/04/2022 207.00p 212.40p 207.00p 211.40p 1254664
07/04/2022 211.40p 211.80p 206.60p 209.20p 1503280
06/04/2022 207.80p 213.40p 206.60p 207.80p 1110156
05/04/2022 216.20p 216.20p 210.20p 210.80p 934397
04/04/2022 212.60p 214.60p 208.00p 210.40p 1565270
01/04/2022 208.00p 212.20p 206.00p 209.20p 1838198
31/03/2022 211.80p 212.00p 205.20p 206.60p 1000760
30/03/2022 212.20p 214.00p 206.40p 208.40p 1025105
29/03/2022 209.20p 212.20p 204.60p 211.80p 2120929
28/03/2022 199.30p 206.95p 199.30p 205.00p 1416224
25/03/2022 209.00p 209.00p 203.80p 204.80p 505517
24/03/2022 210.20p 210.20p 204.20p 204.20p 672764
23/03/2022 209.60p 211.60p 204.00p 207.80p 883402
22/03/2022 211.20p 212.40p 206.40p 212.40p 1359976
21/03/2022 210.40p 211.20p 205.20p 206.60p 605719
18/03/2022 208.40p 212.20p 205.60p 208.40p 11056794
17/03/2022 213.80p 216.60p 210.40p 213.00p 1266686
16/03/2022 200.80p 212.20p 200.80p 210.60p 1787282
15/03/2022 205.00p 205.00p 196.60p 199.00p 1433409
14/03/2022 193.60p 202.00p 192.00p 200.60p 1229284
11/03/2022 188.80p 193.80p 187.22p 189.60p 1117203
10/03/2022 192.10p 192.10p 183.90p 185.20p 899102
09/03/2022 183.20p 189.00p 180.90p 187.70p 1623066
08/03/2022 182.60p 182.63p 176.00p 178.20p 3046146
07/03/2022 173.90p 179.40p 165.20p 178.30p 2120217
04/03/2022 193.30p 193.30p 180.40p 180.40p 1464468
03/03/2022 199.70p 205.54p 191.00p 191.00p 1960741
02/03/2022 199.00p 203.80p 193.50p 201.40p 1611460
01/03/2022 213.00p 213.80p 199.70p 202.00p 1493417
28/02/2022 199.00p 210.80p 197.20p 210.00p 2348475
25/02/2022 200.00p 210.40p 192.30p 210.20p 4183126
24/02/2022 207.40p 208.20p 201.80p 203.60p 1674116
23/02/2022 207.00p 214.60p 207.00p 211.60p 1297860
22/02/2022 212.00p 213.20p 208.60p 208.60p 1371428
21/02/2022 220.40p 221.76p 216.00p 216.80p 1005618
18/02/2022 220.40p 221.60p 217.40p 219.40p 1278999
17/02/2022 222.80p 222.80p 219.20p 219.40p 1304041
16/02/2022 221.80p 224.40p 220.80p 221.80p 1366743
15/02/2022 222.00p 222.80p 219.20p 222.60p 594964
14/02/2022 229.60p 229.60p 218.60p 221.80p 889451
11/02/2022 225.60p 227.60p 223.90p 226.40p 487186
10/02/2022 223.40p 231.80p 223.40p 228.60p 468622
09/02/2022 229.80p 231.00p 224.85p 229.40p 629505
08/02/2022 223.00p 228.20p 223.00p 225.20p 525474
07/02/2022 222.20p 226.80p 222.20p 225.80p 509829
04/02/2022 221.40p 226.60p 221.40p 224.20p 1070244
03/02/2022 236.60p 236.60p 226.20p 227.60p 841204
02/02/2022 236.00p 236.00p 230.60p 230.60p 1071145
01/02/2022 234.00p 234.40p 230.60p 231.20p 522676
31/01/2022 228.00p 230.20p 226.00p 229.60p 975631
28/01/2022 225.00p 229.20p 225.00p 227.00p 1062014
27/01/2022 228.80p 230.00p 226.80p 227.60p 2451508
26/01/2022 231.80p 235.00p 229.60p 229.60p 838642
25/01/2022 230.80p 233.00p 226.40p 230.20p 1059230
24/01/2022 233.20p 235.00p 228.00p 228.00p 1929154
21/01/2022 236.40p 237.80p 233.40p 235.00p 1239214
20/01/2022 239.00p 242.20p 236.40p 237.60p 552503
19/01/2022 240.40p 242.40p 238.60p 239.20p 579645
18/01/2022 242.00p 245.90p 240.40p 240.80p 1281261
17/01/2022 240.00p 246.80p 240.00p 244.00p 1276688
14/01/2022 245.20p 247.76p 245.00p 246.00p 867025
13/01/2022 242.40p 249.20p 242.39p 245.80p 1454053
12/01/2022 256.20p 257.80p 246.00p 248.20p 2862958
10/01/2022 255.40p 265.20p 255.00p 260.80p 1016589
07/01/2022 259.20p 263.40p 259.20p 262.40p 636024
06/01/2022 258.00p 267.20p 258.00p 263.00p 612757
05/01/2022 269.00p 269.00p 262.00p 264.60p 485661
04/01/2022 262.00p 267.80p 260.60p 265.00p 909175
03/01/2022 258.00p 262.00p 255.20p 256.40p 330752
31/12/2021 258.00p 262.00p 255.20p 256.40p 330752
30/12/2021 258.60p 260.80p 257.80p 260.40p 347810
29/12/2021 267.40p 267.60p 260.20p 260.20p 544574
28/12/2021 261.20p 265.00p 259.45p 261.40p 101915
27/12/2021 261.20p 265.00p 259.45p 261.40p 101915
24/12/2021 261.20p 265.00p 259.45p 261.40p 101915
23/12/2021 259.60p 260.60p 257.40p 260.40p 1584437
22/12/2021 252.60p 258.40p 252.60p 258.40p 3838029
21/12/2021 256.60p 256.60p 252.84p 255.00p 1054589
20/12/2021 248.20p 251.60p 246.20p 251.60p 2997280
17/12/2021 260.40p 260.40p 252.20p 254.00p 1483570
16/12/2021 250.00p 255.20p 248.80p 253.00p 2759329
15/12/2021 246.20p 251.00p 245.90p 247.00p 1007392
14/12/2021 249.00p 252.40p 246.80p 249.40p 1668995
13/12/2021 239.00p 255.80p 238.00p 250.60p 3629045
10/12/2021 233.20p 238.80p 233.20p 233.80p 591150
09/12/2021 243.00p 247.20p 237.80p 238.00p 527634
08/12/2021 234.40p 243.20p 234.40p 242.00p 1605672
07/12/2021 241.00p 242.20p 236.60p 240.20p 523079
06/12/2021 236.00p 238.00p 233.60p 236.00p 382206
03/12/2021 241.60p 241.60p 233.40p 233.80p 1533330
02/12/2021 233.40p 238.00p 233.40p 237.00p 699021
01/12/2021 237.40p 241.00p 236.20p 239.40p 475265
30/11/2021 239.00p 239.00p 232.20p 235.80p 1595381
29/11/2021 241.80p 242.50p 238.97p 239.80p 492475
26/11/2021 241.00p 243.80p 238.40p 238.60p 910797
25/11/2021 252.80p 252.80p 245.60p 247.40p 686279
24/11/2021 250.40p 251.40p 246.00p 246.40p 1243305
23/11/2021 247.20p 252.40p 247.20p 250.40p 609492
22/11/2021 256.00p 256.40p 249.80p 253.00p 475071
19/11/2021 261.20p 261.20p 247.40p 250.60p 818355
18/11/2021 263.60p 263.60p 255.60p 257.20p 3754150
17/11/2021 260.80p 261.60p 259.20p 259.20p 1341343
16/11/2021 269.80p 269.80p 259.80p 260.60p 1926864
15/11/2021 270.00p 270.00p 262.80p 263.20p 353239
12/11/2021 261.00p 267.40p 261.00p 264.40p 384801
11/11/2021 258.20p 265.80p 258.20p 263.60p 956416
10/11/2021 260.00p 265.20p 258.00p 264.40p 904672
09/11/2021 263.80p 263.80p 259.20p 259.60p 1736861
08/11/2021 263.60p 263.60p 259.20p 261.00p 538066
05/11/2021 262.00p 263.00p 258.20p 261.40p 676779

*Close Price adjusted for both dividends and splits