LSE - Delayed Quote
GBp
Jupiter Fund Management Plc (JUP.L)
175.00
+1.00
(+0.57%)
At close: 4:50:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
177.00
177.00
171.60
175.00
175.00
789,397
Oct 30, 2026
173.60
176.60
173.60
174.00
174.00
1,775,685
Oct 29, 2026
175.20
177.40
175.00
176.60
176.60
969,784
Oct 28, 2026
174.80
177.80
174.60
175.60
175.60
454,095
Oct 27, 2026
176.60
176.60
171.80
175.80
175.80
547,681
Oct 26, 2026
169.40
173.20
169.40
172.80
172.80
625,562
Oct 23, 2026
169.00
172.80
168.00
170.00
170.00
548,247
Oct 22, 2026
170.00
173.00
169.40
171.40
171.40
674,772
Oct 21, 2026
170.00
174.20
170.00
172.00
172.00
561,571
Oct 20, 2026
174.40
175.20
170.98
173.00
173.00
1,814,278
Oct 19, 2026
179.20
179.20
174.40
176.00
176.00
703,570
Oct 16, 2026
172.80
176.00
171.80
175.80
175.80
1,606,276
Oct 15, 2026
178.40
178.80
171.80
171.80
171.80
2,563,433
Oct 14, 2026
175.00
176.80
172.00
173.60
173.60
1,157,646
Oct 13, 2026
171.00
175.00
171.00
173.80
173.80
608,502
Oct 12, 2026
171.00
175.60
171.00
173.40
173.40
741,109
Oct 9, 2026
166.40
175.40
166.40
173.60
173.60
950,427
Oct 8, 2026
172.00
173.40
169.50
170.40
170.40
881,842
Oct 7, 2026
171.60
174.00
167.95
171.00
171.00
1,693,697
Oct 6, 2026
166.60
171.00
166.60
171.00
171.00
995,558
Oct 5, 2026
169.20
172.40
163.20
166.40
166.40
5,073,608
Oct 2, 2026
169.20
172.00
168.00
169.20
169.20
955,288
Oct 1, 2026
175.00
175.00
168.40
168.40
168.40
1,247,630
Sep 30, 2026
168.00
176.60
167.20
173.40
173.40
2,068,803
Sep 29, 2026
165.00
169.60
165.00
165.80
165.80
1,062,923
Sep 28, 2026
161.40
169.80
161.40
167.60
167.60
947,804
Sep 25, 2026
165.20
167.80
163.60
165.20
165.20
925,435
Sep 24, 2026
163.20
167.60
163.20
163.40
163.40
1,017,626
Sep 23, 2026
164.00
167.60
163.80
165.20
165.20
896,317
Sep 22, 2026
167.00
170.00
165.60
165.60
165.60
714,823
Sep 21, 2026
163.20
169.40
163.20
166.80
166.80
1,716,057
Sep 18, 2026
160.00
165.60
160.00
163.40
163.40
3,805,081
Sep 17, 2026
160.20
164.40
157.20
163.40
163.40
1,750,978
Sep 16, 2026
160.00
161.40
157.63
160.20
160.20
1,357,346
Sep 15, 2026
164.00
164.00
153.40
158.60
158.60
1,450,873
Sep 14, 2026
157.60
163.09
157.60
160.40
160.40
2,137,559
Sep 11, 2026
155.40
162.00
155.40
161.40
161.40
6,312,292
Sep 10, 2026
159.00
160.80
157.00
159.20
159.20
2,765,992
Sep 9, 2026
162.40
162.40
155.80
158.00
158.00
1,363,522
Sep 8, 2026
165.00
165.00
158.60
158.60
158.60
1,940,643
Sep 7, 2026
165.60
166.40
162.80
163.20
163.20
820,934
Sep 4, 2026
163.00
166.20
162.80
163.00
163.00
2,810,534
Sep 3, 2026
163.80
164.00
160.60
163.20
163.20
3,097,974
Sep 2, 2026
166.00
166.00
162.40
163.80
163.80
1,249,385
Sep 1, 2026
169.60
169.80
163.40
165.60
165.60
1,235,581
Aug 28, 2026
171.40
174.40
169.20
170.20
170.20
1,427,224
Aug 27, 2026
173.80
174.20
172.20
172.60
172.60
749,315
Aug 26, 2026
171.40
176.00
171.40
172.80
172.80
3,460,947
Aug 25, 2026
166.60
173.20
165.70
171.40
171.40
1,561,061
Aug 24, 2026
165.00
165.00
160.20
164.40
164.40
834,303
Aug 21, 2026
163.40
164.60
161.80
163.20
163.20
6,938,891
Aug 20, 2026
162.60
165.00
162.60
163.00
163.00
637,852
Aug 19, 2026
160.00
164.00
160.00
163.80
163.80
2,648,348
Aug 18, 2026
164.00
164.20
161.00
161.40
161.40
585,002
Aug 17, 2026
163.40
165.80
162.00
163.40
163.40
745,992
Aug 14, 2026
162.20
164.20
162.00
162.80
162.80
790,463
Aug 13, 2026
162.80
163.80
161.60
162.00
162.00
6,962,108
Aug 12, 2026
161.00
162.65
160.09
160.60
160.60
2,013,203
Aug 11, 2026
160.60
163.00
159.80
161.00
161.00
725,158
Aug 10, 2026
164.00
164.00
160.00
161.00
161.00
7,115,351
Aug 7, 2026
161.20
163.80
160.60
161.60
161.60
3,395,793
Aug 6, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
160.80
162.60
157.20
162.20
162.20
821,027
Aug 5, 2026
162.00
164.80
162.00
164.20
164.16
1,566,875
Aug 4, 2026
159.80
164.06
158.60
161.20
161.16
1,936,835
Aug 3, 2026
160.00
162.40
157.60
159.40
159.36
2,429,591
Jul 31, 2026
162.60
162.60
158.00
158.00
157.96
1,001,535
Jul 30, 2026
162.00
163.00
158.20
160.20
160.16
1,270,698
Jul 29, 2026
160.00
163.00
158.20
158.60
158.56
1,269,611
Jul 28, 2026
165.00
167.40
154.20
159.80
159.76
3,196,291
Jul 27, 2026
163.00
170.48
161.60
166.40
166.36
1,546,310
Jul 24, 2026
155.80
164.00
151.00
163.00
162.96
1,369,764
Jul 23, 2026
167.20
171.00
154.60
156.00
155.96
1,834,389
Jul 22, 2026
170.60
171.00
162.40
163.40
163.36
1,201,120
Jul 21, 2026
170.40
172.20
167.80
170.00
169.96
482,801
Jul 20, 2026
170.80
173.80
169.80
171.20
171.16
535,910
Jul 17, 2026
170.40
174.00
170.40
171.60
171.56
554,476
Jul 16, 2026
176.60
176.60
170.60
173.80
173.76
509,004
Jul 15, 2026
172.00
175.60
170.00
173.80
173.76
530,563
Jul 14, 2026
171.60
172.40
167.20
170.80
170.76
470,025
Jul 13, 2026
174.00
174.00
169.00
171.60
171.56
559,084
Jul 10, 2026
172.20
174.00
168.00
170.60
170.56
732,205
Jul 9, 2026
172.00
175.40
169.80
173.20
173.16
743,970
Jul 8, 2026
173.60
174.40
169.80
171.60
171.56
655,143
Jul 7, 2026
178.40
178.40
173.80
173.80
173.76
911,714
Jul 6, 2026
176.60
178.48
171.20
174.80
174.76
558,221
Jul 3, 2026
171.60
175.80
171.40
174.60
174.56
351,709
Jul 2, 2026
169.40
171.80
167.00
171.60
171.56
591,962
Jul 1, 2026
162.20
171.00
162.20
169.80
169.76
615,008
Jun 30, 2026
158.20
166.00
158.20
163.60
163.56
683,916
Jun 29, 2026
162.00
166.00
161.20
162.00
161.96
2,069,198
Jun 26, 2026
164.00
164.80
158.80
163.80
163.76
723,024
Jun 25, 2026
161.60
166.00
160.20
163.80
163.76
666,955
Jun 24, 2026
165.00
166.40
160.20
160.40
160.36
1,105,432
Jun 23, 2026
167.00
168.00
164.40
166.60
166.56
564,392
Jun 22, 2026
170.00
171.20
167.60
169.60
169.56
680,199
Jun 19, 2026
170.40
171.20
167.20
168.20
168.16
1,274,356
Jun 18, 2026
171.80
172.80
169.60
171.60
171.56
966,744
Jun 17, 2026
175.80
175.80
169.30
172.60
172.56
619,963
Jun 16, 2026
175.60
177.60
172.20
172.20
172.16
875,264
Jun 15, 2026
178.60
180.00
176.00
176.00
175.96
1,112,545
Jun 12, 2026
171.60
176.60
170.20
176.00
175.96
943,062
Jun 11, 2026
167.80
170.60
164.40
170.40
170.36
1,130,681
Jun 10, 2026
161.60
170.20
161.60
168.60
168.56
904,981
Jun 9, 2026
167.00
170.20
164.80
165.60
165.56
871,364
Jun 8, 2026
168.40
170.60
164.60
169.00
168.96
883,968
Jun 5, 2026
170.60
170.60
166.80
167.20
167.16
1,090,559
Jun 4, 2026
166.40
168.60
164.40
167.80
167.76
822,537
Jun 3, 2026
165.60
167.40
161.40
163.00
162.96
880,157
Jun 2, 2026
163.00
170.40
162.80
166.60
166.56
1,119,987
Jun 1, 2026
157.80
161.80
157.80
160.60
160.56
822,242
May 29, 2026
161.80
162.40
158.20
161.60
161.56
1,509,138
May 28, 2026
161.60
162.00
158.20
159.40
159.36
885,415
May 27, 2026
161.80
164.40
161.60
162.40
162.36
977,335
May 26, 2026
161.60
163.60
161.60
162.00
161.96
950,106
May 22, 2026
161.60
163.00
158.00
160.00
159.96
1,225,798
May 21, 2026
161.40
161.40
157.05
161.40
161.36
857,711
May 20, 2026
155.00
159.20
154.80
158.00
157.96
916,400
May 19, 2026
158.20
160.00
155.80
156.00
155.96
750,616
May 18, 2026
155.40
158.00
154.20
156.60
156.56
1,067,102
May 15, 2026
156.20
158.56
154.20
156.00
155.96
648,456
May 14, 2026
155.00
160.20
155.00
159.20
159.16
671,648
May 13, 2026
157.60
160.80
156.20
156.80
156.76
1,437,513
May 12, 2026
161.00
161.00
155.40
156.00
155.96
815,722
May 11, 2026
158.80
167.76
157.60
159.60
159.56
1,639,654
May 8, 2026
157.00
160.40
157.00
158.60
158.56
858,495
May 7, 2026
160.00
161.60
157.31
159.40
159.36
1,787,834
May 6, 2026
153.00
160.40
153.00
158.20
158.16
1,358,992
May 5, 2026
153.00
153.00
149.60
152.40
152.37
1,160,448
May 1, 2026
150.80
153.60
150.80
151.80
151.77
371,678
Apr 30, 2026
152.20
154.40
151.40
153.00
152.97
1,107,102
Apr 29, 2026
154.00
158.00
153.20
153.80
153.77
785,506
Apr 28, 2026
156.80
158.03
155.40
157.00
156.96
2,572,660
Apr 27, 2026
155.20
157.40
153.60
156.20
156.16
576,330
Apr 24, 2026
152.40
155.60
152.40
154.00
153.97
782,168
Apr 23, 2026
158.00
158.40
154.60
155.80
155.76
882,501
Apr 22, 2026
153.00
159.80
153.00
158.00
157.96
1,592,561
Apr 21, 2026
154.00
158.60
152.20
155.20
155.17
3,087,078
Apr 20, 2026
155.60
155.60
151.20
152.80
152.77
2,001,424
Apr 17, 2026
152.60
155.60
151.20
154.20
154.17
6,719,802
Apr 16, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
156.00
156.00
147.80
152.40
152.37
1,852,816
Apr 15, 2026
162.00
165.00
160.44
161.60
161.48
2,023,458
Apr 14, 2026
161.60
163.40
158.40
162.40
162.28
1,740,988
Apr 13, 2026
156.40
160.00
155.00
159.00
158.89
1,916,098
Apr 10, 2026
158.40
160.00
155.20
157.60
157.49
1,428,491
Apr 9, 2026
165.00
166.60
156.00
158.00
157.89
2,592,527
Apr 8, 2026
168.20
171.80
165.00
166.00
165.88
1,864,067
Apr 7, 2026
167.60
169.00
156.00
157.40
157.29
1,688,637
Apr 2, 2026
168.80
169.60
165.60
167.00
166.88
884,396
Apr 1, 2026
165.00
172.60
165.00
171.00
170.88
1,380,197
Mar 31, 2026
164.20
167.20
162.60
166.60
166.48
1,505,126
Mar 30, 2026
163.20
166.00
162.20
163.60
163.48
2,128,132
Mar 27, 2026
166.00
169.40
164.40
165.40
165.28
1,238,463
Mar 26, 2026
166.40
170.20
164.80
169.00
168.88
1,696,937
Mar 25, 2026
165.00
172.00
165.00
170.00
169.88
2,396,412
Mar 24, 2026
171.00
171.00
163.00
166.40
166.28
1,034,848
Mar 23, 2026
165.60
170.00
157.40
167.00
166.88
2,128,709
Mar 20, 2026
167.00
171.20
163.00
165.40
165.28
2,008,777
Mar 19, 2026
171.80
174.20
166.40
168.60
168.48
1,035,430
Mar 18, 2026
173.00
178.80
172.00
175.20
175.07
715,705
Mar 17, 2026
172.40
175.00
169.40
173.00
172.88
1,528,768
Mar 16, 2026
175.00
178.20
170.52
172.80
172.68
988,356
Mar 13, 2026
184.20
186.20
176.60
177.20
177.07
957,747
Mar 12, 2026
185.00
187.40
183.60
185.80
185.67
1,003,813
Mar 11, 2026
188.20
189.20
183.80
186.00
185.87
797,186
Mar 10, 2026
182.60
191.20
182.20
189.60
189.46
1,065,119
Mar 9, 2026
187.00
187.00
176.75
179.80
179.67
1,369,658
Mar 6, 2026
189.20
191.40
183.00
186.20
186.07
1,280,347
Mar 5, 2026
186.60
193.00
186.60
188.80
188.66
2,144,787
Mar 4, 2026
187.80
191.20
184.80
191.20
191.06
3,822,664
Mar 3, 2026
199.00
199.00
184.60
187.40
187.27
2,815,588
Mar 2, 2026
184.80
195.85
192.15
194.40
194.26
4,210,397
Feb 27, 2026
194.00
200.00
184.20
188.00
187.86
3,029,059
Feb 26, 2026
197.60
214.50
194.60
194.60
194.46
5,603,625
Feb 25, 2026
182.00
189.20
182.00
188.00
187.86
1,353,383
Feb 24, 2026
186.00
186.80
182.60
184.00
183.87
1,003,906
Feb 23, 2026
184.40
189.00
182.37
184.40
184.27
814,436
Feb 20, 2026
188.40
189.60
185.60
189.00
188.86
761,179
Feb 19, 2026
187.80
189.00
185.99
186.40
186.27
1,394,155
Feb 18, 2026
188.00
188.60
186.20
187.20
187.07
663,560
Feb 17, 2026
189.80
189.80
182.00
188.20
188.06
819,020
Feb 16, 2026
190.00
191.60
185.20
185.40
185.27
1,005,734
Feb 13, 2026
187.20
190.00
186.20
188.20
188.06
784,033
Feb 12, 2026
193.40
194.20
185.60
186.80
186.67
933,040
Feb 11, 2026
197.60
197.80
188.54
189.00
188.86
854,988
Feb 10, 2026
194.00
197.02
193.80
195.20
195.06
660,208
Feb 9, 2026
190.60
195.20
189.78
194.20
194.06
606,608
Feb 6, 2026
186.00
192.80
184.80
190.00
189.86
3,325,304
Feb 5, 2026
186.60
190.93
186.60
188.00
187.86
849,803
Feb 4, 2026
192.00
195.25
189.23
191.00
190.86
1,553,938
Feb 3, 2026
193.80
196.00
193.00
193.40
193.26
796,504
Feb 2, 2026
188.20
194.00
186.00
194.00
193.86
2,926,026
Jan 30, 2026
188.20
189.78
185.80
187.60
187.46
12,538,179
Jan 29, 2026
190.60
193.00
188.40
189.00
188.86
764,819
Jan 28, 2026
188.00
191.40
187.20
189.20
189.06
1,782,786
Jan 27, 2026
188.80
188.80
185.80
188.40
188.26
821,716
Jan 26, 2026
190.00
190.40
187.00
187.20
187.07
2,693,002
Jan 23, 2026
189.80
189.80
186.48
189.20
189.06
651,970
Jan 22, 2026
185.00
188.80
184.60
187.60
187.46
1,167,321
Jan 21, 2026
179.20
184.00
179.20
183.00
182.87
2,647,360
Jan 20, 2026
181.00
184.40
181.00
182.20
182.07
666,882
Jan 19, 2026
185.00
186.00
181.20
184.80
184.67
1,168,502
Jan 16, 2026
185.00
188.40
183.80
186.40
186.27
904,092
Jan 15, 2026
177.00
184.40
176.31
184.40
184.27
1,319,591
Jan 14, 2026
172.00
176.60
170.60
176.60
176.47
860,315
Jan 13, 2026
172.60
174.60
169.00
170.00
169.88
753,457
Jan 12, 2026
172.60
175.60
170.72
172.60
172.48
1,189,995
Jan 9, 2026
171.20
173.00
169.40
172.80
172.68
760,861
Jan 8, 2026
172.00
173.00
170.00
171.20
171.08
744,897
Jan 7, 2026
169.40
174.20
168.80
171.40
171.28
5,407,354
Jan 6, 2026
159.20
173.40
159.20
173.40
173.28
1,119,081
Jan 5, 2026
161.00
163.00
159.40
162.00
161.88
1,513,151
Jan 2, 2026
159.80
160.00
155.80
159.40
159.29
683,164
Dec 31, 2025
159.80
159.80
157.45
158.60
158.49
327,165
Dec 30, 2025
157.40
159.60
157.00
158.60
158.49
494,494
Dec 29, 2025
156.20
159.20
156.20
157.40
157.29
414,828
Dec 24, 2025
158.60
160.00
156.87
159.00
158.89
288,750
Dec 23, 2025
156.80
158.60
155.20
158.60
158.49
512,450
Dec 22, 2025
155.00
156.80
154.40
156.80
156.69
446,666
Dec 19, 2025
155.00
156.37
154.20
154.60
154.49
1,821,198
Dec 18, 2025
153.00
156.40
152.60
154.80
154.69
969,924
Dec 17, 2025
154.60
155.60
152.40
153.20
153.09
1,181,213
Dec 16, 2025
150.00
152.40
150.00
152.20
152.09
735,831
Dec 15, 2025
150.00
151.50
149.40
150.60
150.49
2,096,632
Dec 12, 2025
149.80
151.03
148.40
149.60
149.49
938,366
Dec 11, 2025
149.40
149.40
145.80
148.00
147.89
1,017,530
Dec 10, 2025
149.20
149.40
147.00
147.60
147.49
285,187
Dec 9, 2025
148.40
150.80
148.40
149.00
148.89
638,179
Dec 8, 2025
151.20
152.00
147.20
148.60
148.49
531,760
Dec 5, 2025
150.00
151.40
149.40
150.20
150.09
309,974
Dec 4, 2025
146.60
150.80
146.60
150.40
150.29
446,537
Dec 3, 2025
147.00
147.00
143.80
146.40
146.29
781,715
Dec 2, 2025
145.80
146.80
145.00
146.80
146.69
538,961
Dec 1, 2025
145.80
147.00
144.60
146.20
146.09
487,745
Nov 28, 2025
147.00
148.20
146.20
146.60
146.49
760,281
Nov 27, 2025
145.40
147.40
144.20
147.20
147.09
549,946
Nov 26, 2025
144.80
145.60
142.20
145.00
144.90
817,435
Nov 25, 2025
141.00
143.60
138.83
143.20
143.10
525,656
Nov 24, 2025
143.40
144.60
137.20
140.00
139.90
1,621,276
Nov 21, 2025
141.60
145.20
140.00
142.00
141.90
1,318,611
Nov 20, 2025
141.20
146.00
141.20
143.00
142.90
442,106
Nov 19, 2025
145.80
145.80
141.40
141.40
141.30
728,818
Nov 18, 2025
142.80
144.70
141.80
143.40
143.30
765,271
Nov 17, 2025
145.80
146.40
143.20
145.20
145.10
649,452
Nov 14, 2025
147.00
147.00
143.60
146.40
146.29
539,958
Nov 13, 2025
148.20
149.40
147.40
148.00
147.89
482,274
Nov 12, 2025
147.60
149.60
147.60
148.40
148.29
445,695
Nov 11, 2025
149.60
152.00
148.00
148.60
148.49
352,403
Nov 10, 2025
151.80
152.40
149.80
151.40
151.29
413,001
Nov 7, 2025
152.40
152.70
146.80
149.00
148.89
1,007,849
Nov 6, 2025
150.60
154.00
150.20
151.00
150.89
3,889,822
Nov 5, 2025
152.80
154.80
149.60
154.20
154.09
1,614,521
Nov 4, 2025
150.00
152.40
149.20
150.40
150.29
576,275
Nov 3, 2025
153.00
153.00
151.40
152.80
152.69
1,890,348
