Jupiter Fund Management Plc - JUP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	188.4	189	189	189.6	185.6	761,180
February 19, 2026	187.8	186.4	186.4	189	185.99	1.39M
February 18, 2026	188	187.2	187.2	188.6	186.2	663,562
February 17, 2026	189.8	188.2	188.2	189.8	182	819,022
February 16, 2026	190	185.4	185.4	191.6	185.2	1.01M
February 13, 2026	187.2	188.2	188.2	190	186.2	784,034
February 12, 2026	193.4	186.8	186.8	194.2	185.6	933,042
February 11, 2026	197.6	189	189	197.8	188.54	854,988
February 10, 2026	194	195.2	195.2	197.02	193.8	660,211
February 09, 2026	190.6	194.2	194.2	195.2	189.78	606,613
February 06, 2026	186	190	190	192.8	184.8	3.33M
February 05, 2026	186.6	188	188	190.93	186.6	849,808
February 04, 2026	192	191	191	195.25	189.23	1.57M
February 03, 2026	193.8	193.4	193.4	196	193.2	796,508
February 02, 2026	188.2	194	194	194	186	2.93M
January 30, 2026	188.2	187.6	187.6	189.78	185.8	12.54M
January 29, 2026	190.6	189	189	193	188.4	764,819
January 28, 2026	188	189.2	189.2	191.4	187.2	1.78M
January 27, 2026	188.8	188.4	188.4	188.8	185.8	821,717
January 26, 2026	190	187.2	187.2	190.4	187	2.69M
January 23, 2026	189.8	189.2	189.2	189.8	186.48	651,970
January 22, 2026	185	187.6	187.6	188.8	184.6	1.17M
January 21, 2026	179.2	183	183	184	179.2	2.65M
January 20, 2026	181	182.2	182.2	184.4	181	666,882
January 19, 2026	185	184.8	184.8	186	181.2	1.17M
January 16, 2026	185	186.4	186.4	188.4	183.8	904,095
January 15, 2026	177	184.4	184.4	184.4	176.31	1.32M
January 14, 2026	172	176.6	176.6	176.6	170.6	860,046
January 13, 2026	172.86	170	170	174.6	169	753,457
January 12, 2026	172.6	172.6	172.6	175.6	170.72	1.19M
January 09, 2026	171.2	172.8	172.8	173	169.4	760,865
January 08, 2026	172	171.2	171.2	173	170	744,903
January 07, 2026	169.4	171.4	171.4	174.2	168.8	5.41M
January 06, 2026	159.2	173.4	173.4	173.4	159.2	1.12M
January 05, 2026	161	162	162	163	159.4	1.51M
January 02, 2026	159.8	159.4	159.4	160	155.8	898,780
December 31, 2025	159.8	158.6	158.6	159.8	157.45	327,167
December 30, 2025	157.4	158.6	158.6	159.6	157	494,494
December 29, 2025	156.2	157.4	157.4	159.2	156.2	414,832
December 24, 2025	158.6	159	159	160	158.32	288,753
December 23, 2025	156.8	158.6	158.6	158.6	155.2	512,450
December 22, 2025	155	156.8	156.8	156.8	154.4	446,670
December 19, 2025	155	154.6	154.6	156.37	154.2	1.49M
December 18, 2025	153	154.8	154.8	156.4	152.6	969,925
December 17, 2025	153.26	153.2	153.2	155.6	152.4	1.18M
December 16, 2025	150	152.2	152.2	152.4	150	735,834
December 15, 2025	150	150.6	150.6	151.5	149.4	2.1M
December 12, 2025	149.8	150	150	151.03	148.4	514,492
December 11, 2025	149.4	148	148	149.4	145.8	1.02M
December 10, 2025	149.2	147.6	147.6	149.4	147	285,188
December 09, 2025	148.4	149	149	150.8	148.4	638,181
December 08, 2025	151.2	148.6	148.6	152	147.2	531,762
December 05, 2025	150.48	150.2	150.2	151.4	149.4	309,974
December 04, 2025	146.6	150.4	150.4	150.8	146.6	446,037
December 03, 2025	147	146.4	146.4	147	143.8	485,339
December 02, 2025	145.8	146.8	146.8	146.8	145	538,963
December 01, 2025	145.8	146.2	146.2	147	144.6	487,745
November 28, 2025	147	146.6	146.6	148.2	146.2	760,281
November 27, 2025	145.4	147.2	147.2	147.4	144.2	549,946
November 26, 2025	144.8	145	145	145.6	142.2	771,679

Jupiter Fund Management Plc (JUP.L) LSE