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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	141	143.2	143.2	143.6	138.83	525,659
November 24, 2025	143.4	140	140	144.6	137.2	1.62M
November 21, 2025	141.6	142	142	145.2	140	820,584
November 20, 2025	141.2	143	143	146	141.2	442,108
November 19, 2025	145.8	141.4	141.4	145.8	141.4	728,818
November 18, 2025	142.8	143.4	143.4	144.7	141.8	765,271
November 17, 2025	145.36	145.2	145.2	146.4	143.2	649,454
November 14, 2025	147	146.4	146.4	147	143.6	539,960
November 13, 2025	148.2	148	148	149.4	147.4	482,275
November 12, 2025	147.6	148.4	148.4	149.6	147.6	445,697
November 11, 2025	149.6	148.6	148.6	152	148	352,405
November 10, 2025	151.8	151.4	151.4	152.4	149.8	413,002
November 07, 2025	152.4	149	149	152.7	146.8	1.01M
November 06, 2025	150.6	151	151	154	150.2	3.89M
November 05, 2025	152.8	154.2	154.2	154.8	149.6	1.47M
November 04, 2025	150	150.4	150.4	152.4	149.2	576,275
November 03, 2025	153	152.8	152.8	153	151.4	1.89M
October 31, 2025	155.8	152.2	152.2	155.8	152.2	2.02M
October 30, 2025	151.2	153.4	153.4	154.6	151.2	596,829
October 29, 2025	151	154	154	155.2	151	1.23M
October 28, 2025	149	152.6	152.6	152.6	149	649,470
October 27, 2025	152.8	152.4	152.4	152.8	148.4	830,482
October 24, 2025	149.8	149.4	149.4	150.2	148.6	823,270
October 23, 2025	148	149.4	149.4	149.4	146.4	558,648
October 22, 2025	144.6	148	148	148.2	144	1.75M
October 21, 2025	146.4	145	145	146.8	142.76	775,264
October 20, 2025	144.8	146.4	146.4	147.6	144	583,577
October 17, 2025	142.6	143.8	143.8	145.6	142	2.72M
October 16, 2025	146.8	145.6	145.6	147.8	144	776,484
October 15, 2025	153.2	147.8	147.8	155.45	142.18	2.62M
October 14, 2025	148.4	151.2	151.2	152.4	148	2.25M
October 13, 2025	148.6	150	150	151	148.2	879,163
October 10, 2025	148.8	148.6	148.6	152.8	148	2.58M
October 09, 2025	149.93	148.8	148.8	150.8	148.4	671,273
October 08, 2025	147	149.2	149.2	149.2	147	678,997
October 07, 2025	148.8	148	148	149.2	146.6	652,373
October 06, 2025	152.8	148.8	148.8	152.8	147.35	1.23M
October 03, 2025	149	150.6	150.6	152.2	145.61	2.5M
October 02, 2025	149	148.4	148.4	149	146	674,328
October 01, 2025	142.6	148	148	148.8	142.2	1.26M
September 30, 2025	144	144	144	144.84	141	873,246
September 29, 2025	141.8	141.8	141.8	143.4	139.6	1.16M
September 26, 2025	141.2	140	140	141.6	140	691,678
September 25, 2025	139.2	140	140	141.2	139.2	698,210
September 24, 2025	140.4	141	141	141	138	1.11M
September 23, 2025	140.8	140.6	140.6	142.1	139.4	1.08M
September 22, 2025	141.2	141	141	142.4	139	1.25M
September 19, 2025	141.4	141.4	141.4	142.4	138.6	5.71M
September 18, 2025	128	140	140	144.14	127.4	5.49M
September 17, 2025	124.2	125	125	125.39	123.4	605,739
September 16, 2025	127	124	124	127	123	1.28M
September 15, 2025	121.2	124	124	125.2	121	1.28M
September 12, 2025	118.8	121.4	121.4	121.6	118.8	1.19M

Jupiter Fund Management Plc (JUP.L) LSE