Jupiter Fund Management Plc (LON:JUP)
London
· Delayed Price · Currency is GBP · Price in GBX 186.20
-2.60 (-1.38%)
At close: Mar 6, 2026
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 189.20 | 189.60 | 183.20 | 186.20 | 186.20 | -1.38% | 1,280,347 |
| Mar 5, 2026 | 186.60 | 193.00 | 186.60 | 188.80 | 188.80 | -1.26% | 2,144,788 |
| Mar 4, 2026 | 187.80 | 191.20 | 184.80 | 191.20 | 191.20 | 2.03% | 3,822,664 |
| Mar 3, 2026 | 199.00 | 199.00 | 184.60 | 187.40 | 187.40 | -3.60% | 2,815,588 |
| Mar 2, 2026 | 184.80 | 199.00 | 181.20 | 194.40 | 194.40 | 3.40% | 4,210,397 |
| Feb 27, 2026 | 194.00 | 200.00 | 184.20 | 188.00 | 188.00 | -3.39% | 3,029,060 |
| Feb 26, 2026 | 197.60 | 214.50 | 194.60 | 194.60 | 194.60 | 3.51% | 5,603,625 |
| Feb 25, 2026 | 182.00 | 189.20 | 182.00 | 188.00 | 188.00 | 2.17% | 1,353,386 |
| Feb 24, 2026 | 186.00 | 186.80 | 182.60 | 184.00 | 184.00 | -0.22% | 1,003,906 |
| Feb 23, 2026 | 184.40 | 189.00 | 182.37 | 184.40 | 184.40 | -2.43% | 814,437 |
| Feb 20, 2026 | 188.40 | 189.60 | 185.60 | 189.00 | 189.00 | 1.39% | 761,180 |
| Feb 19, 2026 | 187.80 | 189.00 | 185.99 | 186.40 | 186.40 | -0.43% | 1,394,155 |
| Feb 18, 2026 | 188.00 | 188.60 | 186.20 | 187.20 | 187.20 | -0.53% | 663,560 |
| Feb 17, 2026 | 189.80 | 189.80 | 182.00 | 188.20 | 188.20 | 1.51% | 819,021 |
| Feb 16, 2026 | 190.00 | 191.60 | 185.20 | 185.40 | 185.40 | -1.49% | 1,005,734 |
| Feb 13, 2026 | 187.20 | 190.00 | 186.20 | 188.20 | 188.20 | 0.75% | 784,033 |
| Feb 12, 2026 | 193.40 | 194.20 | 185.60 | 186.80 | 186.80 | -1.16% | 933,041 |
| Feb 11, 2026 | 197.60 | 197.80 | 188.54 | 189.00 | 189.00 | -3.18% | 854,988 |
| Feb 10, 2026 | 194.00 | 197.02 | 193.80 | 195.20 | 195.20 | 0.51% | 660,209 |
| Feb 9, 2026 | 190.60 | 195.20 | 189.78 | 194.20 | 194.20 | 2.21% | 606,609 |
| Feb 6, 2026 | 186.00 | 192.80 | 184.80 | 190.00 | 190.00 | 1.06% | 3,325,305 |
| Feb 5, 2026 | 186.60 | 190.60 | 186.60 | 188.00 | 188.00 | -1.57% | 849,808 |
| Feb 4, 2026 | 192.00 | 193.40 | 189.40 | 191.00 | 191.00 | -1.24% | 1,553,942 |
| Feb 3, 2026 | 193.80 | 196.00 | 193.00 | 193.40 | 193.40 | -0.31% | 796,508 |
| Feb 2, 2026 | 188.20 | 194.00 | 186.00 | 194.00 | 194.00 | 3.41% | 2,926,027 |
| Jan 30, 2026 | 188.20 | 189.78 | 185.80 | 187.60 | 187.60 | -0.74% | 12,538,180 |
| Jan 29, 2026 | 190.60 | 193.00 | 188.40 | 189.00 | 189.00 | -0.11% | 764,819 |
| Jan 28, 2026 | 188.00 | 191.40 | 187.20 | 189.20 | 189.20 | 0.42% | 1,782,786 |
| Jan 27, 2026 | 188.80 | 188.80 | 185.80 | 188.40 | 188.40 | 0.64% | 821,716 |
| Jan 26, 2026 | 190.00 | 190.40 | 187.00 | 187.20 | 187.20 | -1.06% | 2,693,003 |
| Jan 23, 2026 | 189.80 | 189.80 | 186.48 | 189.20 | 189.20 | 0.85% | 651,971 |
| Jan 22, 2026 | 185.00 | 188.80 | 184.60 | 187.60 | 187.60 | 2.51% | 1,167,321 |
| Jan 21, 2026 | 179.20 | 184.00 | 179.20 | 183.00 | 183.00 | 0.44% | 881,449 |
| Jan 20, 2026 | 181.00 | 184.40 | 181.00 | 182.20 | 182.20 | -1.41% | 666,883 |
| Jan 19, 2026 | 185.00 | 186.00 | 181.20 | 184.80 | 184.80 | -0.86% | 1,168,502 |
| Jan 16, 2026 | 185.00 | 188.40 | 183.80 | 186.40 | 186.40 | 1.08% | 904,092 |
| Jan 15, 2026 | 177.00 | 184.40 | 176.31 | 184.40 | 184.40 | 4.42% | 1,319,592 |
| Jan 14, 2026 | 172.00 | 176.60 | 170.60 | 176.60 | 176.60 | 3.88% | 860,315 |
| Jan 13, 2026 | 172.60 | 174.60 | 169.00 | 170.00 | 170.00 | -1.51% | 753,457 |
| Jan 12, 2026 | 172.60 | 175.60 | 171.00 | 172.60 | 172.60 | -0.12% | 1,189,884 |
| Jan 9, 2026 | 171.20 | 173.00 | 169.40 | 172.80 | 172.80 | 0.93% | 760,861 |
| Jan 8, 2026 | 172.00 | 173.00 | 170.00 | 171.20 | 171.20 | -0.12% | 744,897 |
| Jan 7, 2026 | 169.40 | 174.20 | 168.80 | 171.40 | 171.40 | -1.15% | 1,115,963 |
| Jan 6, 2026 | 159.20 | 173.40 | 159.20 | 173.40 | 173.40 | 7.04% | 1,119,071 |
| Jan 5, 2026 | 161.00 | 163.00 | 159.40 | 162.00 | 162.00 | 1.63% | 1,513,152 |
| Jan 2, 2026 | 159.80 | 160.00 | 155.80 | 159.40 | 159.40 | 0.50% | 683,165 |
| Dec 31, 2025 | 159.80 | 159.80 | 157.45 | 158.60 | 158.60 | - | 327,166 |
| Dec 30, 2025 | 157.40 | 159.60 | 157.00 | 158.60 | 158.60 | 0.76% | 494,495 |
| Dec 29, 2025 | 156.20 | 159.20 | 156.20 | 157.40 | 157.40 | -1.01% | 414,828 |
| Dec 24, 2025 | 158.60 | 160.00 | 158.40 | 159.00 | 159.00 | 0.25% | 288,753 |
| Dec 23, 2025 | 156.80 | 158.60 | 155.20 | 158.60 | 158.60 | 1.15% | 512,450 |
| Dec 22, 2025 | 155.00 | 156.80 | 154.40 | 156.80 | 156.80 | 1.42% | 446,666 |
| Dec 19, 2025 | 155.00 | 156.37 | 154.20 | 154.60 | 154.60 | -0.13% | 1,821,199 |
| Dec 18, 2025 | 153.00 | 156.40 | 152.60 | 154.80 | 154.80 | 1.04% | 969,925 |
| Dec 17, 2025 | 154.60 | 155.60 | 152.40 | 153.20 | 153.20 | 0.66% | 1,181,213 |
| Dec 16, 2025 | 150.00 | 152.40 | 150.00 | 152.20 | 152.20 | 1.06% | 735,832 |
| Dec 15, 2025 | 150.00 | 151.50 | 149.40 | 150.60 | 150.60 | 0.67% | 2,096,632 |
| Dec 12, 2025 | 149.80 | 151.03 | 148.40 | 149.60 | 149.60 | 1.08% | 938,367 |
| Dec 11, 2025 | 149.40 | 149.40 | 145.80 | 148.00 | 148.00 | 0.27% | 1,017,531 |
| Dec 10, 2025 | 149.20 | 149.40 | 147.00 | 147.60 | 147.60 | -0.94% | 285,187 |
| Dec 9, 2025 | 148.40 | 150.80 | 148.40 | 149.00 | 149.00 | 0.27% | 638,180 |
| Dec 8, 2025 | 151.20 | 151.20 | 147.20 | 148.60 | 148.60 | -1.07% | 531,762 |
| Dec 5, 2025 | 150.00 | 151.40 | 149.40 | 150.20 | 150.20 | -0.13% | 309,975 |
| Dec 4, 2025 | 146.60 | 150.80 | 146.60 | 150.40 | 150.40 | 2.73% | 446,537 |
| Dec 3, 2025 | 147.00 | 147.00 | 143.80 | 146.40 | 146.40 | -0.27% | 781,716 |
| Dec 2, 2025 | 145.80 | 146.80 | 145.00 | 146.80 | 146.80 | 0.41% | 538,962 |
| Dec 1, 2025 | 145.80 | 147.00 | 144.60 | 146.20 | 146.20 | -0.27% | 487,746 |
| Nov 28, 2025 | 147.00 | 148.20 | 146.20 | 146.60 | 146.60 | -0.41% | 760,282 |
| Nov 27, 2025 | 145.40 | 147.40 | 144.20 | 147.20 | 147.20 | 1.52% | 549,946 |
| Nov 26, 2025 | 144.80 | 145.60 | 142.20 | 145.00 | 145.00 | 1.26% | 817,436 |
| Nov 25, 2025 | 141.00 | 143.60 | 138.83 | 143.20 | 143.20 | 2.29% | 525,656 |
| Nov 24, 2025 | 143.40 | 144.60 | 137.20 | 140.00 | 140.00 | -1.41% | 1,621,276 |
| Nov 21, 2025 | 141.60 | 145.20 | 140.00 | 142.00 | 142.00 | -0.70% | 1,318,611 |
| Nov 20, 2025 | 141.20 | 146.00 | 141.20 | 143.00 | 143.00 | 1.13% | 442,107 |
| Nov 19, 2025 | 145.80 | 145.80 | 141.40 | 141.40 | 141.40 | -1.39% | 728,818 |
| Nov 18, 2025 | 142.80 | 144.70 | 141.80 | 143.40 | 143.40 | -1.24% | 765,271 |
| Nov 17, 2025 | 145.80 | 146.40 | 143.20 | 145.20 | 145.20 | -0.82% | 649,453 |
| Nov 14, 2025 | 147.00 | 147.00 | 143.60 | 146.40 | 146.40 | -1.08% | 539,958 |
| Nov 13, 2025 | 148.20 | 149.40 | 147.40 | 148.00 | 148.00 | -0.27% | 482,275 |
| Nov 12, 2025 | 147.60 | 149.60 | 147.60 | 148.40 | 148.40 | -0.13% | 445,695 |
| Nov 11, 2025 | 149.60 | 152.00 | 148.00 | 148.60 | 148.60 | -1.85% | 352,404 |
| Nov 10, 2025 | 151.80 | 152.40 | 149.80 | 151.40 | 151.40 | 1.61% | 413,001 |
| Nov 7, 2025 | 152.40 | 152.70 | 146.80 | 149.00 | 149.00 | -1.32% | 1,007,850 |
| Nov 6, 2025 | 150.60 | 154.00 | 150.20 | 151.00 | 151.00 | -2.08% | 3,889,823 |
| Nov 5, 2025 | 152.80 | 154.80 | 149.60 | 154.20 | 154.20 | 2.53% | 1,614,522 |
| Nov 4, 2025 | 150.00 | 152.40 | 149.20 | 150.40 | 150.40 | -1.57% | 576,276 |
| Nov 3, 2025 | 153.00 | 153.00 | 151.40 | 152.80 | 152.80 | 0.39% | 1,890,349 |
| Oct 31, 2025 | 155.80 | 155.80 | 152.20 | 152.20 | 152.20 | -0.78% | 2,019,401 |
| Oct 30, 2025 | 151.20 | 154.60 | 151.20 | 153.40 | 153.40 | -0.39% | 596,829 |
| Oct 29, 2025 | 152.80 | 155.20 | 151.00 | 154.00 | 154.00 | 0.92% | 1,228,954 |
| Oct 28, 2025 | 149.00 | 152.60 | 149.00 | 152.60 | 152.60 | 0.13% | 649,470 |
| Oct 27, 2025 | 152.80 | 152.80 | 148.40 | 152.40 | 152.40 | 2.01% | 830,482 |
| Oct 24, 2025 | 149.80 | 150.20 | 148.60 | 149.40 | 149.40 | - | 823,266 |
| Oct 23, 2025 | 148.00 | 149.40 | 146.40 | 149.40 | 149.40 | 0.95% | 558,646 |
| Oct 22, 2025 | 144.60 | 148.20 | 144.00 | 148.00 | 148.00 | 2.07% | 1,749,849 |
| Oct 21, 2025 | 146.40 | 146.80 | 142.76 | 145.00 | 145.00 | -0.96% | 775,261 |
| Oct 20, 2025 | 144.80 | 147.60 | 144.00 | 146.40 | 146.40 | 1.81% | 583,577 |
| Oct 17, 2025 | 142.60 | 145.60 | 142.00 | 143.80 | 143.80 | -1.24% | 3,059,106 |
| Oct 16, 2025 | 146.80 | 147.80 | 144.00 | 145.60 | 145.60 | -1.49% | 776,482 |
| Oct 15, 2025 | 153.20 | 155.45 | 142.18 | 147.80 | 147.80 | -2.25% | 2,617,400 |