1. Share Prices

  2. Jtc PLC (JTC)

1,360.00p+186.00 (+15.84%)12 Sep 2025, 18:09
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
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
Aug 26, 2025950.00p953.00p936.00p938.00p560,467
Aug 22, 2025930.00p954.00p929.00p949.00p223,983
Aug 21, 2025926.00p948.00p926.00p939.00p370,273
Aug 20, 2025930.00p930.00p914.00p930.00p191,989
Aug 19, 2025913.00p927.00p913.00p925.00p210,563
Aug 18, 2025919.00p927.00p909.00p917.00p204,955
Aug 15, 2025903.00p916.00p903.00p915.00p360,531
Aug 14, 2025897.00p909.00p887.00p904.00p271,201
Aug 13, 2025880.00p912.00p880.00p897.00p393,440
Aug 12, 2025935.00p935.00p905.00p905.00p917,512
Aug 11, 2025922.00p924.00p906.00p919.00p253,340
Aug 8, 2025904.00p922.00p904.00p919.00p313,662
Aug 7, 2025900.00p915.00p897.00p908.00p416,013
Aug 6, 2025925.00p930.00p908.00p912.00p608,673
Aug 5, 2025950.00p953.50p913.00p924.00p2,272,013
Aug 4, 2025900.00p950.00p900.00p949.00p964,702
Aug 1, 2025917.00p942.00p917.00p935.00p636,992
Jul 31, 2025860.00p957.00p860.00p939.00p1,736,953
Jul 30, 2025795.00p826.00p795.00p822.00p2,025,143
Jul 29, 2025814.00p834.00p798.00p798.00p355,964
Jul 28, 2025813.00p838.50p813.00p816.00p341,861
Jul 25, 2025860.00p869.00p816.00p825.00p1,292,649
Jul 24, 2025857.00p868.00p854.00p868.00p465,200
Jul 23, 2025839.00p856.00p839.00p851.00p565,373
Jul 22, 2025852.00p853.00p829.00p836.00p634,092
Jul 21, 2025853.00p856.00p845.00p854.00p232,998
Jul 18, 2025837.00p858.50p837.00p851.00p280,732
Jul 17, 2025846.00p852.00p829.00p835.00p231,290
Jul 16, 2025831.00p863.00p831.00p842.00p378,734
Jul 15, 2025853.00p873.00p850.00p861.00p660,399
Jul 14, 2025840.00p852.53p839.00p847.00p138,875
Jul 11, 2025846.00p849.00p840.00p843.00p72,176
Jul 10, 2025848.00p855.00p837.00p849.00p550,527
Jul 9, 2025845.00p849.00p827.00p843.00p1,330,706
Jul 8, 2025842.00p854.00p830.00p845.00p703,825
Jul 7, 2025873.00p873.00p835.00p845.00p638,901
Jul 4, 2025835.00p842.00p834.00p837.00p132,934
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.