Want to see GB:JUP full AI Analyst Report?
Jupiter Fund Management Plc (JUP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 173.60 | 176.60 | 173.60 | 174.00 | 174.00 | -1.47% | 1,775,686 | 1.00 |
| Oct 29, 2026 | 175.20 | 177.40 | 175.00 | 176.60 | 176.60 | +0.57% | 969,784 | 0.54 |
| Oct 28, 2026 | 174.80 | 177.80 | 174.60 | 175.60 | 175.60 | -0.11% | 454,096 | 0.25 |
| Oct 27, 2026 | 176.60 | 176.60 | 171.80 | 175.80 | 175.80 | +1.74% | 547,682 | 0.30 |
| Oct 26, 2026 | 169.40 | 173.20 | 169.40 | 172.80 | 172.80 | +1.65% | 625,562 | 0.34 |
| Oct 23, 2026 | 169.00 | 172.80 | 168.00 | 170.00 | 170.00 | -0.82% | 548,247 | 0.29 |
| Oct 22, 2026 | 170.00 | 173.00 | 169.40 | 171.40 | 171.40 | -0.35% | 674,773 | 0.36 |
| Oct 21, 2026 | 170.00 | 174.20 | 170.00 | 172.00 | 172.00 | -0.58% | 561,572 | 0.30 |
| Oct 20, 2026 | 174.40 | 175.20 | 170.98 | 173.00 | 173.00 | -1.70% | 1,814,278 | 0.96 |
| Oct 19, 2026 | 179.20 | 179.20 | 174.40 | 176.00 | 176.00 | +0.11% | 703,571 | 0.37 |
| Oct 16, 2026 | 172.80 | 176.00 | 171.80 | 175.80 | 175.80 | +2.33% | 1,606,276 | 0.85 |
| Oct 15, 2026 | 178.40 | 178.80 | 171.80 | 171.80 | 171.80 | -1.04% | 2,563,433 | 1.38 |
| Oct 14, 2026 | 175.00 | 176.80 | 172.00 | 173.60 | 173.60 | -0.12% | 1,157,647 | 0.63 |
| Oct 13, 2026 | 171.00 | 175.00 | 171.00 | 173.80 | 173.80 | +0.23% | 608,502 | 0.33 |
| Oct 12, 2026 | 171.00 | 175.60 | 171.00 | 173.40 | 173.40 | -0.12% | 741,110 | 0.40 |
| Oct 09, 2026 | 166.40 | 175.40 | 166.40 | 173.60 | 173.60 | +1.88% | 950,427 | 0.52 |
| Oct 08, 2026 | 172.00 | 173.40 | 169.50 | 170.40 | 170.40 | -0.35% | 881,842 | 0.48 |
| Oct 07, 2026 | 171.60 | 174.00 | 167.95 | 171.00 | 171.00 | +0.00% | 1,693,697 | 0.93 |
| Oct 06, 2026 | 166.60 | 171.00 | 166.60 | 171.00 | 171.00 | +2.76% | 995,558 | 0.55 |
| Oct 05, 2026 | 169.20 | 172.40 | 163.20 | 166.40 | 166.40 | -1.65% | 5,073,608 | 2.92 |
| Oct 02, 2026 | 169.20 | 172.00 | 168.00 | 169.20 | 169.20 | +0.48% | 955,289 | 0.55 |
| Oct 01, 2026 | 175.00 | 175.00 | 168.40 | 168.40 | 168.40 | -2.88% | 1,247,631 | 0.72 |
| Sep 30, 2026 | 168.00 | 176.60 | 167.20 | 173.40 | 173.40 | +4.58% | 2,068,803 | 1.22 |
| Sep 29, 2026 | 165.00 | 169.60 | 165.00 | 165.80 | 165.80 | -1.07% | 1,062,924 | 0.63 |
| Sep 28, 2026 | 161.40 | 169.80 | 161.40 | 167.60 | 167.60 | +1.45% | 947,804 | 0.56 |
| Sep 25, 2026 | 165.20 | 167.80 | 163.60 | 165.20 | 165.20 | +1.10% | 925,435 | 0.55 |
| Sep 24, 2026 | 163.20 | 167.60 | 163.20 | 163.40 | 163.40 | -1.09% | 1,017,626 | 0.60 |
| Sep 23, 2026 | 164.00 | 167.60 | 163.80 | 165.20 | 165.20 | -0.24% | 896,317 | 0.53 |
| Sep 22, 2026 | 167.00 | 170.00 | 165.60 | 165.60 | 165.60 | -0.72% | 714,824 | 0.42 |
| Sep 21, 2026 | 163.20 | 169.40 | 163.20 | 166.80 | 166.80 | +2.08% | 1,716,057 | 1.02 |
| Sep 18, 2026 | 160.00 | 165.60 | 160.00 | 163.40 | 163.40 | +0.00% | 3,805,082 | 2.33 |
| Sep 17, 2026 | 160.20 | 164.40 | 157.20 | 163.40 | 163.40 | +2.00% | 1,750,978 | 1.08 |
| Sep 16, 2026 | 160.00 | 161.40 | 157.64 | 160.20 | 160.20 | +1.01% | 1,357,346 | 0.84 |
| Sep 15, 2026 | 164.00 | 164.00 | 153.40 | 158.60 | 158.60 | -1.12% | 1,450,873 | 0.90 |
| Sep 14, 2026 | 157.60 | 163.09 | 157.60 | 160.40 | 160.40 | -0.62% | 2,137,559 | 1.35 |
| Sep 11, 2026 | 155.40 | 162.00 | 155.40 | 161.40 | 161.40 | +1.38% | 6,312,293 | 4.21 |
| Sep 10, 2026 | 159.00 | 160.80 | 157.00 | 159.20 | 159.20 | +0.76% | 2,765,993 | 1.88 |
| Sep 09, 2026 | 162.40 | 162.40 | 155.80 | 158.00 | 158.00 | -0.38% | 1,363,523 | 0.93 |
| Sep 08, 2026 | 165.00 | 165.00 | 158.60 | 158.60 | 158.60 | -2.82% | 1,940,644 | 1.34 |
| Sep 07, 2026 | 165.60 | 166.40 | 162.80 | 163.20 | 163.20 | +0.12% | 820,934 | 0.56 |
| Sep 04, 2026 | 163.00 | 166.20 | 162.80 | 163.00 | 163.00 | -0.12% | 2,810,535 | 1.98 |
| Sep 03, 2026 | 163.80 | 164.00 | 160.60 | 163.20 | 163.20 | -0.37% | 3,097,974 | 2.23 |
| Sep 02, 2026 | 166.00 | 166.00 | 162.40 | 163.80 | 163.80 | -1.09% | 1,249,385 | 0.90 |
| Sep 01, 2026 | 169.60 | 169.80 | 163.40 | 165.60 | 165.60 | -2.70% | 1,235,581 | 0.90 |
| Aug 31, 2026 | 170.20 | 174.40 | 169.20 | 170.20 | 170.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 171.40 | 174.40 | 169.20 | 170.20 | 170.20 | -1.39% | 1,427,225 | 1.03 |
| Aug 27, 2026 | 173.80 | 174.20 | 172.20 | 172.60 | 172.60 | -0.12% | 749,315 | 0.54 |
| Aug 26, 2026 | 171.40 | 176.00 | 171.40 | 172.80 | 172.80 | +0.82% | 3,460,948 | 2.55 |
| Aug 25, 2026 | 166.60 | 173.20 | 165.70 | 171.40 | 171.40 | +4.26% | 1,561,061 | 1.16 |
| Aug 24, 2026 | 165.00 | 165.00 | 160.20 | 164.40 | 164.40 | +0.74% | 834,304 | 0.62 |