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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jupiter Fund Management Plc (JUP.L) LSE