1. Share Prices

  2. Jtc PLC (JTC)

1,312.00p+6.00 (+0.46%)05 Nov 2025, 14:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jtc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251318.00p1318.00p1300.00p1306.00p1,951,601
Nov 3, 20251310.00p1320.00p1302.00p1306.00p355,617
Oct 31, 20251324.00p1332.00p1302.00p1304.00p369,201
Oct 30, 20251326.00p1326.00p1308.00p1310.00p289,754
Oct 29, 20251312.00p1320.00p1310.00p1316.00p857,494
Oct 28, 20251324.00p1324.00p1306.00p1308.00p1,265,688
Oct 27, 20251334.00p1338.00p1314.00p1314.00p715,462
Oct 24, 20251360.00p1370.00p1332.00p1338.00p1,270,512
Oct 23, 20251320.00p1368.00p1320.00p1366.00p936,270
Oct 22, 20251336.00p1370.00p1324.00p1344.00p1,872,774
Oct 21, 20251300.00p1338.43p1300.00p1336.00p371,891
Oct 20, 20251300.00p1314.00p1294.00p1298.00p433,742
Oct 17, 20251310.00p1310.00p1292.00p1296.00p665,762
Oct 16, 20251292.00p1308.00p1290.00p1308.00p465,435
Oct 15, 20251318.00p1318.00p1292.00p1292.00p194,776
Oct 14, 20251318.00p1318.00p1290.00p1306.00p396,165
Oct 13, 20251292.00p1322.00p1292.00p1318.00p556,171
Oct 10, 20251310.00p1324.00p1298.00p1298.00p1,106,576
Oct 9, 20251292.00p1318.00p1292.00p1318.00p940,522
Oct 8, 20251314.00p1314.78p1306.00p1306.00p268,232
Oct 7, 20251302.00p1324.00p1302.00p1312.00p163,495
Oct 6, 20251290.00p1332.00p1290.00p1318.00p509,198
Oct 3, 20251314.00p1342.16p1306.00p1326.00p587,577
Oct 2, 20251310.00p1320.00p1302.00p1308.00p97,254
Oct 1, 20251290.00p1330.00p1290.00p1310.00p318,795
Sep 30, 20251300.00p1318.11p1284.00p1318.00p499,670
Sep 29, 20251300.00p1300.00p1284.00p1298.00p1,025,421
Sep 26, 20251284.00p1300.00p1280.00p1286.00p394,662
Sep 25, 20251280.00p1292.00p1270.00p1272.00p2,409,753
Sep 24, 20251306.00p1306.00p1272.00p1290.00p659,318
Sep 23, 20251300.00p1308.00p1280.00p1280.00p902,220
Sep 22, 20251320.00p1336.00p1296.00p1302.00p354,796
Sep 19, 20251360.00p1360.00p1316.00p1326.00p1,147,413
Sep 18, 20251324.00p1376.00p1324.00p1342.00p1,965,824
Sep 17, 20251342.00p1370.00p1326.00p1326.00p3,105,340
Sep 16, 20251346.00p1370.00p1324.00p1344.00p1,944,754
Sep 15, 20251360.00p1385.16p1320.00p1330.00p617,834
Sep 12, 20251180.00p1376.00p1152.00p1360.00p3,434,848
Sep 11, 20251170.00p1178.00p1160.00p1174.00p378,742
Sep 10, 20251160.00p1180.00p1160.00p1168.00p229,368
Sep 9, 20251188.00p1188.00p1166.00p1170.00p156,083
Sep 8, 20251168.00p1184.00p1150.00p1178.00p668,368
Sep 5, 20251150.00p1186.00p1150.00p1168.00p486,758
Sep 4, 20251142.00p1172.00p1142.00p1158.00p1,213,259
Sep 3, 20251158.00p1172.00p1138.00p1164.00p1,632,665
Sep 2, 20251168.00p1184.00p1134.00p1152.00p888,281
Sep 1, 20251158.00p1174.00p1142.00p1174.00p1,267,926
Aug 29, 2025984.00p1160.00p960.00p1154.00p4,055,468
Aug 28, 2025950.00p985.00p950.00p980.00p695,926
Aug 27, 2025921.00p970.00p921.00p955.00p377,567
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.4020.01
Bluefield Solar Income Fund Limited77.006.65
Metro Bank Holdings PLC115.666.11
Trainline PLC266.804.87
Aston Martin Lagonda Global Holdings PLC61.044.53
4Imprint Group PLC3,335.003.89

Fallers

CompanyPrice% Chg
Tp Icap Group PLC247.50-5.53
Playtech PLC239.00-3.43
W.A.G Payment Solutions PLC91.40-2.77
Qinetiq Group PLC464.60-2.27
Avon Technologies PLC1,886.00-1.87
B&M European Value Retail S.A.167.99-2.05