Jupiter Fund Management Plc (LON:JUP)
London
· Delayed Price · Currency is GBP · Price in GBX 157.00
+0.80 (0.51%)
Apr 28, 2026, 5:15 PM GMT
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.80 | 158.03 | 155.40 | 157.00 | 157.00 | 0.51% | 2,572,661 |
| Apr 27, 2026 | 155.20 | 157.40 | 153.60 | 156.20 | 156.20 | 1.43% | 576,331 |
| Apr 24, 2026 | 152.40 | 155.60 | 152.40 | 154.00 | 154.00 | -1.16% | 782,169 |
| Apr 23, 2026 | 158.00 | 158.40 | 154.60 | 155.80 | 155.80 | -1.39% | 882,502 |
| Apr 22, 2026 | 153.00 | 159.80 | 153.00 | 158.00 | 158.00 | 1.80% | 1,592,562 |
| Apr 21, 2026 | 154.00 | 158.60 | 152.20 | 155.20 | 155.20 | 1.57% | 3,087,078 |
| Apr 20, 2026 | 155.60 | 155.60 | 151.20 | 152.80 | 152.80 | -0.91% | 2,001,424 |
| Apr 17, 2026 | 152.60 | 155.60 | 151.20 | 154.20 | 154.20 | 1.18% | 6,719,802 |
| Apr 16, 2026 | 156.00 | 156.00 | 147.80 | 152.40 | 152.40 | -5.69% | 1,852,817 |
| Apr 15, 2026 | 162.00 | 165.00 | 160.44 | 161.60 | 153.60 | -0.49% | 2,023,458 |
| Apr 14, 2026 | 161.60 | 163.40 | 158.40 | 162.40 | 154.36 | 2.14% | 1,740,989 |
| Apr 13, 2026 | 156.40 | 160.00 | 155.00 | 159.00 | 151.13 | 0.89% | 1,916,099 |
| Apr 10, 2026 | 158.40 | 160.00 | 155.20 | 157.60 | 149.80 | -0.25% | 1,428,492 |
| Apr 9, 2026 | 165.00 | 166.60 | 156.00 | 158.00 | 150.18 | -4.82% | 2,592,527 |
| Apr 8, 2026 | 168.20 | 171.80 | 165.00 | 166.00 | 157.78 | 5.46% | 1,864,067 |
| Apr 7, 2026 | 167.60 | 169.00 | 156.00 | 157.40 | 149.61 | -5.75% | 1,688,638 |
| Apr 2, 2026 | 168.80 | 169.60 | 165.60 | 167.00 | 158.73 | -2.34% | 884,397 |
| Apr 1, 2026 | 165.00 | 172.60 | 165.00 | 171.00 | 162.53 | 2.64% | 1,380,198 |
| Mar 31, 2026 | 164.20 | 167.20 | 162.60 | 166.60 | 158.35 | 1.83% | 1,505,127 |
| Mar 30, 2026 | 163.20 | 166.00 | 162.20 | 163.60 | 155.50 | -1.09% | 2,128,132 |
| Mar 27, 2026 | 166.00 | 169.40 | 164.40 | 165.40 | 157.21 | -2.13% | 1,238,464 |
| Mar 26, 2026 | 166.40 | 170.20 | 164.80 | 169.00 | 160.63 | -0.59% | 1,696,938 |
| Mar 25, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 161.58 | 2.16% | 2,396,412 |
| Mar 24, 2026 | 171.00 | 171.00 | 163.00 | 166.40 | 158.16 | -0.36% | 1,034,848 |
| Mar 23, 2026 | 165.60 | 170.00 | 157.40 | 167.00 | 158.73 | 0.97% | 2,128,710 |
| Mar 20, 2026 | 167.00 | 171.20 | 163.00 | 165.40 | 157.21 | -1.90% | 2,008,777 |
| Mar 19, 2026 | 171.80 | 174.20 | 166.40 | 168.60 | 160.25 | -3.77% | 1,035,430 |
| Mar 18, 2026 | 173.00 | 178.80 | 172.00 | 175.20 | 166.53 | 1.27% | 715,706 |
| Mar 17, 2026 | 172.40 | 175.00 | 169.40 | 173.00 | 164.44 | 0.12% | 1,528,768 |
| Mar 16, 2026 | 175.00 | 178.20 | 170.53 | 172.80 | 164.25 | -2.48% | 988,357 |
| Mar 13, 2026 | 184.20 | 186.20 | 176.60 | 177.20 | 168.43 | -4.63% | 957,748 |
| Mar 12, 2026 | 185.00 | 187.40 | 183.60 | 185.80 | 176.60 | -0.11% | 1,003,813 |
| Mar 11, 2026 | 188.20 | 189.20 | 183.80 | 186.00 | 176.79 | -1.90% | 797,187 |
| Mar 10, 2026 | 182.60 | 191.20 | 182.20 | 189.60 | 180.21 | 5.45% | 1,065,120 |
| Mar 9, 2026 | 187.00 | 187.00 | 176.75 | 179.80 | 170.90 | -3.44% | 1,369,659 |
| Mar 6, 2026 | 189.20 | 191.40 | 183.00 | 186.20 | 176.98 | -1.38% | 1,280,348 |
| Mar 5, 2026 | 186.60 | 193.00 | 186.60 | 188.80 | 179.45 | -1.26% | 2,144,788 |
| Mar 4, 2026 | 187.80 | 191.20 | 184.80 | 191.20 | 181.73 | 2.03% | 3,822,664 |
| Mar 3, 2026 | 199.00 | 199.00 | 184.60 | 187.40 | 178.12 | -3.60% | 2,815,588 |
| Mar 2, 2026 | 184.80 | 199.00 | 181.20 | 194.40 | 184.78 | 3.40% | 4,210,397 |
| Feb 27, 2026 | 194.00 | 200.00 | 184.20 | 188.00 | 178.69 | -3.39% | 3,029,060 |
| Feb 26, 2026 | 197.60 | 214.50 | 194.60 | 194.60 | 184.97 | 3.51% | 5,603,625 |
| Feb 25, 2026 | 182.00 | 189.20 | 182.00 | 188.00 | 178.69 | 2.17% | 1,353,384 |
| Feb 24, 2026 | 186.00 | 186.80 | 182.60 | 184.00 | 174.89 | -0.22% | 1,003,906 |
| Feb 23, 2026 | 184.40 | 189.00 | 182.37 | 184.40 | 175.27 | -2.43% | 814,437 |
| Feb 20, 2026 | 188.40 | 189.60 | 185.60 | 189.00 | 179.64 | 1.39% | 761,180 |
| Feb 19, 2026 | 187.80 | 189.00 | 185.99 | 186.40 | 177.17 | -0.43% | 1,394,155 |
| Feb 18, 2026 | 188.00 | 188.60 | 186.20 | 187.20 | 177.93 | -0.53% | 663,560 |
| Feb 17, 2026 | 189.80 | 189.80 | 182.00 | 188.20 | 178.88 | 1.51% | 819,021 |
| Feb 16, 2026 | 190.00 | 191.60 | 185.20 | 185.40 | 176.22 | -1.49% | 1,005,734 |
| Feb 13, 2026 | 187.20 | 190.00 | 186.20 | 188.20 | 178.88 | 0.75% | 784,033 |
| Feb 12, 2026 | 193.40 | 194.20 | 185.60 | 186.80 | 177.55 | -1.16% | 933,041 |
| Feb 11, 2026 | 197.60 | 197.80 | 188.54 | 189.00 | 179.64 | -3.18% | 854,988 |
| Feb 10, 2026 | 194.00 | 197.02 | 193.80 | 195.20 | 185.54 | 0.51% | 660,209 |
| Feb 9, 2026 | 190.60 | 195.20 | 189.78 | 194.20 | 184.59 | 2.21% | 606,609 |
| Feb 6, 2026 | 186.00 | 192.80 | 184.80 | 190.00 | 180.59 | 1.06% | 3,325,305 |
| Feb 5, 2026 | 186.60 | 190.93 | 186.60 | 188.00 | 178.69 | -1.57% | 849,804 |
| Feb 4, 2026 | 192.00 | 195.25 | 189.23 | 191.00 | 181.54 | -1.24% | 1,553,939 |
| Feb 3, 2026 | 193.80 | 196.00 | 193.00 | 193.40 | 183.83 | -0.31% | 796,505 |
| Feb 2, 2026 | 188.20 | 194.00 | 186.00 | 194.00 | 184.40 | 3.41% | 2,926,027 |
| Jan 30, 2026 | 188.20 | 189.78 | 185.80 | 187.60 | 178.31 | -0.74% | 12,538,180 |
| Jan 29, 2026 | 190.60 | 193.00 | 188.40 | 189.00 | 179.64 | -0.11% | 764,819 |
| Jan 28, 2026 | 188.00 | 191.40 | 187.20 | 189.20 | 179.83 | 0.42% | 1,782,786 |
| Jan 27, 2026 | 188.80 | 188.80 | 185.80 | 188.40 | 179.07 | 0.64% | 821,716 |
| Jan 26, 2026 | 190.00 | 190.40 | 187.00 | 187.20 | 177.93 | -1.06% | 2,693,003 |
| Jan 23, 2026 | 189.80 | 189.80 | 186.48 | 189.20 | 179.83 | 0.85% | 651,971 |
| Jan 22, 2026 | 185.00 | 188.80 | 184.60 | 187.60 | 178.31 | 2.51% | 1,167,321 |
| Jan 21, 2026 | 179.20 | 184.00 | 179.20 | 183.00 | 173.94 | 0.44% | 2,647,360 |
| Jan 20, 2026 | 181.00 | 184.40 | 181.00 | 182.20 | 173.18 | -1.41% | 666,883 |
| Jan 19, 2026 | 185.00 | 186.00 | 181.20 | 184.80 | 175.65 | -0.86% | 1,168,502 |
| Jan 16, 2026 | 185.00 | 188.40 | 183.80 | 186.40 | 177.17 | 1.08% | 904,092 |
| Jan 15, 2026 | 177.00 | 184.40 | 176.31 | 184.40 | 175.27 | 4.42% | 1,319,592 |
| Jan 14, 2026 | 172.00 | 176.60 | 170.60 | 176.60 | 167.86 | 3.88% | 860,315 |
| Jan 13, 2026 | 172.60 | 174.60 | 169.00 | 170.00 | 161.58 | -1.51% | 753,457 |
| Jan 12, 2026 | 172.60 | 175.60 | 170.72 | 172.60 | 164.06 | -0.12% | 1,189,996 |
| Jan 9, 2026 | 171.20 | 173.00 | 169.40 | 172.80 | 164.25 | 0.93% | 760,861 |
| Jan 8, 2026 | 172.00 | 173.00 | 170.00 | 171.20 | 162.72 | -0.12% | 744,897 |
| Jan 7, 2026 | 169.40 | 174.20 | 168.80 | 171.40 | 162.91 | -1.15% | 5,407,355 |
| Jan 6, 2026 | 159.20 | 173.40 | 159.20 | 173.40 | 164.82 | 7.04% | 1,119,082 |
| Jan 5, 2026 | 161.00 | 163.00 | 159.40 | 162.00 | 153.98 | 1.63% | 1,513,152 |
| Jan 2, 2026 | 159.80 | 160.00 | 155.80 | 159.40 | 151.51 | 0.50% | 683,165 |
| Dec 31, 2025 | 159.80 | 159.80 | 157.45 | 158.60 | 150.75 | - | 327,166 |
| Dec 30, 2025 | 157.40 | 159.60 | 157.00 | 158.60 | 150.75 | 0.76% | 494,495 |
| Dec 29, 2025 | 156.20 | 159.20 | 156.20 | 157.40 | 149.61 | -1.01% | 414,828 |
| Dec 24, 2025 | 158.60 | 160.00 | 156.87 | 159.00 | 151.13 | 0.25% | 288,751 |
| Dec 23, 2025 | 156.80 | 158.60 | 155.20 | 158.60 | 150.75 | 1.15% | 512,450 |
| Dec 22, 2025 | 155.00 | 156.80 | 154.40 | 156.80 | 149.04 | 1.42% | 446,666 |
| Dec 19, 2025 | 155.00 | 156.37 | 154.20 | 154.60 | 146.95 | -0.13% | 1,821,199 |
| Dec 18, 2025 | 153.00 | 156.40 | 152.60 | 154.80 | 147.14 | 1.04% | 969,925 |
| Dec 17, 2025 | 154.60 | 155.60 | 152.40 | 153.20 | 145.62 | 0.66% | 1,181,213 |
| Dec 16, 2025 | 150.00 | 152.40 | 150.00 | 152.20 | 144.67 | 1.06% | 735,832 |
| Dec 15, 2025 | 150.00 | 151.50 | 149.40 | 150.60 | 143.14 | 0.67% | 2,096,632 |
| Dec 12, 2025 | 149.80 | 151.03 | 148.40 | 149.60 | 142.19 | 1.08% | 938,367 |
| Dec 11, 2025 | 149.40 | 149.40 | 145.80 | 148.00 | 140.67 | 0.27% | 1,017,531 |
| Dec 10, 2025 | 149.20 | 149.40 | 147.00 | 147.60 | 140.29 | -0.94% | 285,187 |
| Dec 9, 2025 | 148.40 | 150.80 | 148.40 | 149.00 | 141.62 | 0.27% | 638,180 |
| Dec 8, 2025 | 151.20 | 152.00 | 147.20 | 148.60 | 141.24 | -1.07% | 531,761 |
| Dec 5, 2025 | 150.00 | 151.40 | 149.40 | 150.20 | 142.76 | -0.13% | 309,975 |
| Dec 4, 2025 | 146.60 | 150.80 | 146.60 | 150.40 | 142.95 | 2.73% | 446,537 |
| Dec 3, 2025 | 147.00 | 147.00 | 143.80 | 146.40 | 139.15 | -0.27% | 781,716 |