Close
Company Search
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!

J And Friends H (JF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.971 1.03 0.966 1.01 601
2nd Apr 2026 (Thu) 0.971 1.03 0.966 1.01 601
1st Apr 2026 (Wed) 0.962 0.972 0.9605 0.96 668
31st Mar 2026 (Tue) 0.951 0.951 0.9505 0.92 1,101
30th Mar 2026 (Mon) 1.00 1.00 1.00 0.961 298
27th Mar 2026 (Fri) 0.966 0.966 0.955 0.9551 4
26th Mar 2026 (Thu) 0.97 0.97 0.951 0.94 403
25th Mar 2026 (Wed) 0.956 0.956 0.951 0.942 249
24th Mar 2026 (Tue) 1.00 1.00 0.9875 0.9875 0
23rd Mar 2026 (Mon) 1.00 1.02 1.00 1.00 979
20th Mar 2026 (Fri) 0.985 1.00 0.9721 0.96 2,276
19th Mar 2026 (Thu) 0.9898 0.9898 0.956 0.95 681
18th Mar 2026 (Wed) 0.9502 0.951 0.943 0.9599 1,472
17th Mar 2026 (Tue) 0.9898 0.9898 0.952 0.93 535
16th Mar 2026 (Mon) 0.93 0.9643 0.93 0.95 376
13th Mar 2026 (Fri) 0.9474 0.9499 0.9474 0.9231 3
12th Mar 2026 (Thu) 0.92 0.93 0.9101 0.907 1,213
11th Mar 2026 (Wed) 0.92 0.9304 0.9011 0.9311 781
10th Mar 2026 (Tue) 0.915 0.921 0.90 0.92 2,626
9th Mar 2026 (Mon) 0.92 0.92 0.9151 0.9151 100
6th Mar 2026 (Fri) 0.94 0.94 0.94 0.9169 1,103
5th Mar 2026 (Thu) 0.931 0.931 0.931 0.915 13
4th Mar 2026 (Wed) 0.92 0.94 0.92 0.915 806
3rd Mar 2026 (Tue) 0.925 0.925 0.92 0.91 849
2nd Mar 2026 (Mon) 0.942 0.955 0.932 0.921 722
27th Feb 2026 (Fri) 0.94 0.94 0.93 0.92 217
26th Feb 2026 (Thu) 0.97 0.97 0.92 0.92 67
25th Feb 2026 (Wed) 0.97 0.97 0.9218 0.9218 0
24th Feb 2026 (Tue) 0.97 0.97 0.9522 0.9522 0
23rd Feb 2026 (Mon) 0.97 0.97 0.97 0.9522 100
20th Feb 2026 (Fri) 0.9505 0.9505 0.9505 0.952 100
19th Feb 2026 (Thu) 0.9621 0.9621 0.9558 0.9558 0
18th Feb 2026 (Wed) 0.9621 0.9621 0.9534 0.9534 0
17th Feb 2026 (Tue) 0.9621 0.9621 0.9605 0.9509 404
16th Feb 2026 (Mon) 0.983 1.02 0.9816 1.00 5,837
13th Feb 2026 (Fri) 0.983 1.02 0.9816 1.00 5,837
12th Feb 2026 (Thu) 0.9898 0.99 0.961 0.9601 877
11th Feb 2026 (Wed) 0.94 0.97 0.94 0.96 929
10th Feb 2026 (Tue) 0.923 0.932 0.9001 0.92 2,604
9th Feb 2026 (Mon) 0.961 0.9692 0.9501 0.95 935
6th Feb 2026 (Fri) 0.948 0.9613 0.90 0.9412 2,572
5th Feb 2026 (Thu) 0.941 0.9522 0.931 0.90 6,362
FTSE 100 Latest
Value10,436.29
Change71.50