Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jtc Plc (JTC) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 848.00 855.00 837.00 849.00 550,527
9th Jul 2025 (Wed) 845.00 849.00 827.00 843.00 1,330,706
8th Jul 2025 (Tue) 842.00 854.00 839.00 845.00 703,824
7th Jul 2025 (Mon) 873.00 873.00 835.00 845.00 638,894
4th Jul 2025 (Fri) 835.00 841.00 834.00 837.00 132,934
3rd Jul 2025 (Thu) 813.00 852.00 813.00 846.00 539,698
2nd Jul 2025 (Wed) 844.00 850.00 821.00 821.00 607,286
1st Jul 2025 (Tue) 850.00 854.00 837.00 846.00 232,959
30th Jun 2025 (Mon) 855.00 864.00 850.00 850.00 278,283
27th Jun 2025 (Fri) 845.00 859.00 845.00 859.00 307,110
26th Jun 2025 (Thu) 828.00 848.00 828.00 842.00 87,565
25th Jun 2025 (Wed) 878.00 878.00 832.00 837.00 645,721
24th Jun 2025 (Tue) 811.00 862.00 811.00 850.00 770,478
23rd Jun 2025 (Mon) 792.00 821.00 792.00 821.00 513,378
20th Jun 2025 (Fri) 830.00 830.00 797.00 797.00 699,310
19th Jun 2025 (Thu) 782.00 803.00 782.00 798.00 1,332,994
18th Jun 2025 (Wed) 808.00 808.00 796.00 803.00 1,266,513
17th Jun 2025 (Tue) 800.00 823.00 798.00 806.00 1,581,639
16th Jun 2025 (Mon) 816.00 833.00 814.00 814.00 386,399
13th Jun 2025 (Fri) 830.00 841.00 823.00 823.00 265,315
12th Jun 2025 (Thu) 836.00 853.00 835.00 849.00 313,753
11th Jun 2025 (Wed) 875.00 875.00 848.00 854.00 203,823
10th Jun 2025 (Tue) 815.00 859.00 815.00 853.00 227,423
9th Jun 2025 (Mon) 815.00 852.00 815.00 852.00 606,100
6th Jun 2025 (Fri) 815.00 850.00 815.00 842.00 305,529
5th Jun 2025 (Thu) 845.00 847.00 833.00 844.00 533,864
4th Jun 2025 (Wed) 813.00 850.00 809.00 839.00 747,129
3rd Jun 2025 (Tue) 790.00 816.00 790.00 808.00 683,864
2nd Jun 2025 (Mon) 860.00 860.00 808.00 813.00 1,405,838
30th May 2025 (Fri) 810.00 842.00 810.00 837.00 477,457
29th May 2025 (Thu) 854.00 854.00 832.00 832.00 85,459
28th May 2025 (Wed) 849.00 852.00 838.00 841.00 214,628
27th May 2025 (Tue) 864.00 864.00 843.00 850.00 540,918
26th May 2025 (Mon) 839.00 839.00 839.00 839.00 0
23rd May 2025 (Fri) 845.00 860.00 826.00 839.00 163,583
22nd May 2025 (Thu) 864.00 866.00 846.00 851.00 130,204
21st May 2025 (Wed) 850.00 877.00 850.00 870.00 189,091
20th May 2025 (Tue) 864.00 904.00 864.00 881.00 287,807
19th May 2025 (Mon) 912.00 913.00 885.00 904.00 397,272
16th May 2025 (Fri) 924.00 924.00 910.00 912.00 223,811
15th May 2025 (Thu) 890.00 914.00 890.00 912.00 95,211
14th May 2025 (Wed) 914.00 917.00 903.00 915.00 545,813
13th May 2025 (Tue) 912.00 930.00 900.00 912.00 1,444,779
12th May 2025 (Mon) 890.00 927.00 890.00 918.00 719,343
FTSE 100 Latest
Value8,929.20
Change-46.46