JTC PLC (LON:JTC)
London
· Delayed Price · Currency is GBP · Price in GBX 1,298.00
-2.00 (-0.15%)
At close: Mar 6, 2026
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,304.00 | 1,304.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 142,316 |
| Mar 5, 2026 | 1,302.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 808,113 |
| Mar 4, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.15% | 293,313 |
| Mar 3, 2026 | 1,300.00 | 1,304.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.31% | 1,027,122 |
| Mar 2, 2026 | 1,306.00 | 1,306.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 1,922,425 |
| Feb 27, 2026 | 1,306.00 | 1,306.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.31% | 635,355 |
| Feb 26, 2026 | 1,304.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.62% | 246,417 |
| Feb 25, 2026 | 1,298.00 | 1,302.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.15% | 370,986 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 531,789 |
| Feb 23, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.15% | 3,488,594 |
| Feb 20, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.15% | 380,538 |
| Feb 19, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,298.00 | 1,298.00 | - | 454,149 |
| Feb 18, 2026 | 1,296.00 | 1,298.00 | 1,296.00 | 1,298.00 | 1,298.00 | - | 106,559 |
| Feb 17, 2026 | 1,306.00 | 1,306.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.15% | 234,755 |
| Feb 16, 2026 | 1,292.00 | 1,296.00 | 1,292.00 | 1,296.00 | 1,296.00 | 0.31% | 318,036 |
| Feb 13, 2026 | 1,294.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 704,669 |
| Feb 12, 2026 | 1,298.00 | 1,298.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 2,492,338 |
| Feb 11, 2026 | 1,298.00 | 1,298.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 234,788 |
| Feb 10, 2026 | 1,300.00 | 1,300.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 94,989 |
| Feb 9, 2026 | 1,292.00 | 1,298.00 | 1,292.00 | 1,294.00 | 1,294.00 | 0.15% | 260,490 |
| Feb 6, 2026 | 1,292.00 | 1,294.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 412,485 |
| Feb 5, 2026 | 1,294.00 | 1,294.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 930,885 |
| Feb 4, 2026 | 1,292.00 | 1,296.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.15% | 2,212,854 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,292.00 | 1,294.00 | 1,294.00 | 0.15% | 1,064,963 |
| Feb 2, 2026 | 1,294.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 473,221 |
| Jan 30, 2026 | 1,294.00 | 1,296.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.31% | 398,528 |
| Jan 29, 2026 | 1,292.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 344,973 |
| Jan 28, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.46% | 3,051,409 |
| Jan 27, 2026 | 1,292.00 | 1,296.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.47% | 1,445,967 |
| Jan 26, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 94,827 |
| Jan 23, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.46% | 369,518 |
| Jan 22, 2026 | 1,294.00 | 1,296.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.31% | 2,994,495 |
| Jan 21, 2026 | 1,290.00 | 1,294.00 | 1,289.80 | 1,292.00 | 1,292.00 | 0.31% | 2,421,197 |
| Jan 20, 2026 | 1,290.00 | 1,292.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.16% | 2,080,751 |
| Jan 19, 2026 | 1,290.00 | 1,292.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.15% | 721,275 |
| Jan 16, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | - | 2,740,751 |
| Jan 15, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.16% | 879,677 |
| Jan 14, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 554,706 |
| Jan 13, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.15% | 3,482,385 |
| Jan 12, 2026 | 1,292.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | - | 529,534 |
| Jan 9, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.15% | 693,891 |
| Jan 8, 2026 | 1,292.00 | 1,294.00 | 1,286.00 | 1,294.00 | 1,294.00 | 0.31% | 1,075,933 |
| Jan 7, 2026 | 1,290.00 | 1,294.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.15% | 4,821,556 |
| Jan 6, 2026 | 1,300.00 | 1,300.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.15% | 2,985,462 |
| Jan 5, 2026 | 1,300.00 | 1,300.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.31% | 714,460 |
| Jan 2, 2026 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.47% | 194,312 |
| Dec 31, 2025 | 1,286.00 | 1,286.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.16% | 141,787 |
| Dec 30, 2025 | 1,284.00 | 1,288.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.16% | 134,250 |
| Dec 29, 2025 | 1,282.00 | 1,288.00 | 1,282.00 | 1,288.00 | 1,288.00 | 0.47% | 183,451 |
| Dec 24, 2025 | 1,286.00 | 1,286.00 | 1,282.00 | 1,282.00 | 1,282.00 | - | 114,486 |
| Dec 23, 2025 | 1,282.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.16% | 658,086 |
| Dec 22, 2025 | 1,284.00 | 1,286.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.16% | 240,408 |
| Dec 19, 2025 | 1,282.00 | 1,286.00 | 1,280.00 | 1,282.00 | 1,282.00 | - | 918,377 |
| Dec 18, 2025 | 1,288.00 | 1,288.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.16% | 359,151 |
| Dec 17, 2025 | 1,280.00 | 1,284.10 | 1,280.00 | 1,284.00 | 1,284.00 | 0.47% | 1,069,713 |
| Dec 16, 2025 | 1,280.00 | 1,280.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 2,579,878 |
| Dec 15, 2025 | 1,282.00 | 1,282.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.16% | 2,219,771 |
| Dec 12, 2025 | 1,280.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,280.00 | 0.16% | 4,222,009 |
| Dec 11, 2025 | 1,278.00 | 1,280.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.16% | 1,405,308 |
| Dec 10, 2025 | 1,280.00 | 1,280.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.31% | 8,786,512 |
| Dec 9, 2025 | 1,278.00 | 1,280.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.31% | 1,080,379 |
| Dec 8, 2025 | 1,276.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 603,149 |
| Dec 5, 2025 | 1,278.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.16% | 3,011,183 |
| Dec 4, 2025 | 1,278.00 | 1,278.00 | 1,274.00 | 1,278.00 | 1,278.00 | 0.16% | 905,225 |
| Dec 3, 2025 | 1,276.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | - | 1,154,584 |
| Dec 2, 2025 | 1,276.00 | 1,278.00 | 1,274.00 | 1,276.00 | 1,276.00 | 0.16% | 3,501,306 |
| Dec 1, 2025 | 1,272.00 | 1,278.00 | 1,272.00 | 1,274.00 | 1,274.00 | - | 1,483,117 |
| Nov 28, 2025 | 1,278.00 | 1,280.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.47% | 1,836,273 |
| Nov 27, 2025 | 1,280.00 | 1,282.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.31% | 864,035 |
| Nov 26, 2025 | 1,276.00 | 1,280.00 | 1,274.00 | 1,276.00 | 1,276.00 | - | 3,376,951 |
| Nov 25, 2025 | 1,282.00 | 1,282.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.31% | 5,259,854 |
| Nov 24, 2025 | 1,276.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.31% | 6,777,169 |
| Nov 21, 2025 | 1,282.00 | 1,292.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.47% | 4,264,211 |
| Nov 20, 2025 | 1,294.00 | 1,296.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.31% | 2,113,366 |
| Nov 19, 2025 | 1,294.00 | 1,296.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.31% | 2,826,652 |
| Nov 18, 2025 | 1,292.00 | 1,296.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.31% | 3,941,325 |
| Nov 17, 2025 | 1,300.00 | 1,300.00 | 1,292.00 | 1,294.00 | 1,294.00 | -0.46% | 3,173,612 |
| Nov 14, 2025 | 1,298.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.46% | 2,169,706 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.31% | 982,303 |
| Nov 12, 2025 | 1,310.00 | 1,310.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.52% | 3,091,433 |
| Nov 11, 2025 | 1,300.00 | 1,318.00 | 1,294.00 | 1,318.00 | 1,318.00 | 1.38% | 4,048,429 |
| Nov 10, 2025 | 1,300.00 | 1,304.00 | 1,280.00 | 1,300.00 | 1,300.00 | -4.27% | 11,421,700 |
| Nov 7, 2025 | 1,320.00 | 1,358.00 | 1,284.00 | 1,358.00 | 1,358.00 | 5.11% | 1,172,796 |
| Nov 6, 2025 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.97% | 1,933,063 |
| Nov 5, 2025 | 1,320.00 | 1,324.00 | 1,296.00 | 1,318.00 | 1,318.00 | 0.92% | 585,256 |
| Nov 4, 2025 | 1,318.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | - | 1,951,602 |
| Nov 3, 2025 | 1,310.00 | 1,320.00 | 1,302.00 | 1,306.00 | 1,306.00 | 0.15% | 355,618 |
| Oct 31, 2025 | 1,324.00 | 1,332.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.46% | 369,201 |
| Oct 30, 2025 | 1,326.00 | 1,326.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.46% | 289,755 |
| Oct 29, 2025 | 1,312.00 | 1,320.00 | 1,310.00 | 1,316.00 | 1,316.00 | 0.61% | 857,494 |
| Oct 28, 2025 | 1,324.00 | 1,324.00 | 1,306.00 | 1,308.00 | 1,308.00 | -0.46% | 1,265,689 |
| Oct 27, 2025 | 1,334.00 | 1,338.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.79% | 715,463 |
| Oct 24, 2025 | 1,360.00 | 1,370.00 | 1,332.00 | 1,338.00 | 1,338.00 | -2.05% | 1,270,513 |
| Oct 23, 2025 | 1,320.00 | 1,368.00 | 1,320.00 | 1,366.00 | 1,366.00 | 1.64% | 936,270 |
| Oct 22, 2025 | 1,336.00 | 1,370.00 | 1,324.00 | 1,344.00 | 1,344.00 | 0.60% | 1,872,775 |
| Oct 21, 2025 | 1,300.00 | 1,338.43 | 1,300.00 | 1,336.00 | 1,336.00 | 2.93% | 371,891 |
| Oct 20, 2025 | 1,300.00 | 1,314.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.15% | 433,743 |
| Oct 17, 2025 | 1,310.00 | 1,310.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.92% | 665,763 |
| Oct 16, 2025 | 1,292.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 1.24% | 465,435 |
| Oct 15, 2025 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.07% | 194,776 |