JTC PLC (LON:JTC)
London
· Delayed Price · Currency is GBP · Price in GBX 1,313.00
0.00 (0.00%)
Apr 28, 2026, 4:35 PM GMT
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,313.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,313.00 | - | 331,822 |
| Apr 27, 2026 | 1,311.00 | 1,314.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.23% | 363,517 |
| Apr 24, 2026 | 1,313.00 | 1,314.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | 2,071,621 |
| Apr 23, 2026 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,314.00 | - | 254,156 |
| Apr 22, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 1,436,748 |
| Apr 21, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 143,258 |
| Apr 20, 2026 | 1,312.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,314.00 | - | 593,888 |
| Apr 17, 2026 | 1,314.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 182,760 |
| Apr 16, 2026 | 1,312.00 | 1,314.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.15% | 1,558,107 |
| Apr 15, 2026 | 1,312.00 | 1,312.00 | 1,309.00 | 1,312.00 | 1,312.00 | - | 485,526 |
| Apr 14, 2026 | 1,311.00 | 1,312.00 | 1,308.00 | 1,312.00 | 1,312.00 | - | 431,489 |
| Apr 13, 2026 | 1,310.00 | 1,312.00 | 1,305.00 | 1,312.00 | 1,312.00 | - | 297,549 |
| Apr 10, 2026 | 1,310.00 | 1,312.00 | 1,308.00 | 1,312.00 | 1,312.00 | -0.08% | 751,996 |
| Apr 9, 2026 | 1,312.00 | 1,315.00 | 1,308.00 | 1,313.00 | 1,313.00 | -0.08% | 624,004 |
| Apr 8, 2026 | 1,308.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 0.61% | 1,218,974 |
| Apr 7, 2026 | 1,308.00 | 1,308.00 | 1,304.00 | 1,306.00 | 1,306.00 | 0.15% | 294,294 |
| Apr 2, 2026 | 1,302.00 | 1,308.00 | 1,300.00 | 1,304.00 | 1,304.00 | - | 2,086,883 |
| Apr 1, 2026 | 1,302.00 | 1,304.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.31% | 453,217 |
| Mar 31, 2026 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 906,773 |
| Mar 30, 2026 | 1,304.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,119,602 |
| Mar 27, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 836,894 |
| Mar 26, 2026 | 1,300.00 | 1,306.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.15% | 485,672 |
| Mar 25, 2026 | 1,298.00 | 1,304.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.46% | 590,888 |
| Mar 24, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 769,000 |
| Mar 23, 2026 | 1,300.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 687,098 |
| Mar 20, 2026 | 1,304.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.31% | 844,703 |
| Mar 19, 2026 | 1,298.00 | 1,304.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.15% | 243,227 |
| Mar 18, 2026 | 1,306.00 | 1,306.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.15% | 265,109 |
| Mar 17, 2026 | 1,300.00 | 1,302.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 2,039,360 |
| Mar 16, 2026 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.15% | 1,738,956 |
| Mar 13, 2026 | 1,298.00 | 1,300.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.15% | 61,863 |
| Mar 12, 2026 | 1,302.00 | 1,302.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 529,468 |
| Mar 11, 2026 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.31% | 3,683,821 |
| Mar 10, 2026 | 1,306.00 | 1,306.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 2,612,341 |
| Mar 9, 2026 | 1,296.00 | 1,300.00 | 1,294.00 | 1,296.00 | 1,296.00 | -0.15% | 540,215 |
| 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% | 380,539 |
| 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% | 3,542,338 |
| 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% | 1,852,750 |
| 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% | 3,010,518 |
| 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% | 1,274,403 |
| Jan 8, 2026 | 1,292.00 | 1,294.00 | 1,286.00 | 1,294.00 | 1,294.00 | 0.31% | 1,275,933 |
| 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% | 3,618,666 |
| 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% | 359,152 |
| Dec 17, 2025 | 1,280.00 | 1,284.10 | 1,133.60 | 1,284.00 | 1,284.00 | 0.47% | 2,712,366 |
| 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% | 1,616,938 |
| 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 |