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
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
9th May 2025 (Fri) 893.00 908.00 893.00 901.00 343,139
8th May 2025 (Thu) 874.00 906.00 874.00 893.00 454,610
7th May 2025 (Wed) 860.00 871.00 849.00 870.00 424,843
6th May 2025 (Tue) 870.00 870.00 851.00 858.00 354,077
5th May 2025 (Mon) 853.00 853.00 853.00 853.00 0
2nd May 2025 (Fri) 845.00 856.00 828.00 853.00 317,202
1st May 2025 (Thu) 835.00 845.00 834.00 839.00 84,248
30th Apr 2025 (Wed) 850.00 850.00 822.00 834.00 226,524
29th Apr 2025 (Tue) 817.00 827.00 817.00 826.00 83,234
28th Apr 2025 (Mon) 821.00 833.00 815.00 820.00 104,174
25th Apr 2025 (Fri) 823.00 826.00 815.00 822.00 119,295
24th Apr 2025 (Thu) 825.00 834.00 812.00 820.00 158,394
23rd Apr 2025 (Wed) 818.00 849.00 813.00 833.00 216,543
22nd Apr 2025 (Tue) 844.00 864.00 799.00 807.00 502,290
21st Apr 2025 (Mon) 843.00 843.00 843.00 843.00 0
18th Apr 2025 (Fri) 843.00 843.00 843.00 843.00 0
17th Apr 2025 (Thu) 854.00 857.00 843.00 843.00 290,117
16th Apr 2025 (Wed) 876.00 876.00 843.00 856.00 306,289
15th Apr 2025 (Tue) 848.00 885.00 848.00 881.00 601,756
14th Apr 2025 (Mon) 845.00 855.00 843.00 853.00 273,316
11th Apr 2025 (Fri) 840.00 847.00 813.00 833.00 683,538
10th Apr 2025 (Thu) 815.00 839.00 810.00 830.00 347,468
9th Apr 2025 (Wed) 802.00 802.00 751.00 769.00 496,339
8th Apr 2025 (Tue) 800.00 826.00 767.00 808.00 410,793
7th Apr 2025 (Mon) 812.00 850.00 790.00 806.00 888,680
4th Apr 2025 (Fri) 907.00 911.00 840.00 848.00 536,935
3rd Apr 2025 (Thu) 893.00 912.00 886.00 897.00 219,110
2nd Apr 2025 (Wed) 912.00 915.00 899.00 915.00 962,384
1st Apr 2025 (Tue) 911.00 927.00 905.00 917.00 308,068
31st Mar 2025 (Mon) 928.00 936.00 904.00 909.00 257,195
FTSE 100 Latest
Value8,723.83
Change-2.18