Janus Henderson Group plc Ordinary Shares (NY: JHG )

42.50 -0.05 (-0.12%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 41.34 42.66 41.30 42.55 3,184,668 +0.80(+1.92%)
Dec 19, 2024 42.18 42.50 41.50 41.75 491,012 +0.16(+0.38%)
Dec 18, 2024 43.73 43.87 41.55 41.59 1,051,570 -1.85(-4.26%)
Dec 17, 2024 43.81 44.03 43.11 43.44 828,359 -0.71(-1.61%)
Dec 16, 2024 44.09 44.45 43.87 44.15 1,293,211 +0.09(+0.20%)
Dec 13, 2024 44.31 44.35 43.90 44.06 1,317,131 -0.08(-0.18%)
Dec 12, 2024 44.44 44.70 44.08 44.14 760,465 -0.17(-0.38%)
Dec 11, 2024 44.49 44.50 44.09 44.31 1,005,049 +0.32(+0.73%)
Dec 10, 2024 43.86 44.49 43.64 43.99 975,742 +0.05(+0.11%)
Dec 09, 2024 44.36 44.62 43.92 43.94 852,328 -0.42(-0.95%)
Dec 06, 2024 44.84 44.84 44.16 44.36 1,069,272 -0.22(-0.49%)
Dec 05, 2024 44.74 44.91 44.48 44.58 955,963 -0.06(-0.13%)
Dec 04, 2024 44.33 44.86 44.25 44.64 1,228,324 +0.31(+0.70%)
Dec 03, 2024 45.00 45.03 44.00 44.33 1,634,624 -0.54(-1.20%)
Dec 02, 2024 45.23 45.31 44.67 44.87 1,313,039 -0.41(-0.91%)
Nov 29, 2024 45.57 45.70 45.12 45.28 439,303 +0.01(+0.02%)
Nov 27, 2024 45.56 45.74 44.82 45.27 1,109,796 -0.05(-0.11%)
Nov 26, 2024 45.01 45.64 44.87 45.32 1,214,181 +0.07(+0.15%)
Nov 25, 2024 45.52 45.74 45.20 45.25 1,217,606 +0.08(+0.18%)
Nov 22, 2024 44.74 45.56 44.57 45.17 1,174,690 +0.44(+0.98%)
Nov 21, 2024 44.00 45.05 43.91 44.73 824,515 +0.87(+1.98%)
Nov 20, 2024 44.02 44.06 43.69 43.86 713,635 -0.06(-0.14%)
Nov 19, 2024 43.84 44.21 43.76 43.92 948,404 -0.48(-1.08%)
Nov 18, 2024 44.65 44.72 44.34 44.40 1,008,001 -0.10(-0.22%)
Nov 15, 2024 45.28 45.50 44.46 44.50 1,342,853 -1.16(-2.54%)
Nov 14, 2024 44.52 45.67 44.30 45.66 1,513,566 +1.18(+2.65%)
Nov 13, 2024 44.82 44.86 44.34 44.48 673,414 -0.08(-0.18%)
Nov 12, 2024 45.23 45.45 44.56 44.56 1,107,757 -0.69(-1.52%)
Nov 11, 2024 44.84 45.33 44.61 45.25 863,479 +1.04(+2.35%)
Nov 08, 2024 43.83 44.30 43.64 44.21 1,106,715 +0.39(+0.89%)
Nov 07, 2024 44.07 44.29 43.75 43.82 1,038,841 -0.37(-0.83%)
Nov 06, 2024 42.62 44.46 42.62 44.19 1,257,359 +2.37(+5.66%)
Nov 05, 2024 41.19 41.89 40.99 41.82 552,147 +0.62(+1.52%)
Nov 04, 2024 41.11 41.68 40.99 41.19 820,982 -0.09(-0.22%)
Nov 01, 2024 41.07 41.69 40.91 41.28 1,097,430 +0.34(+0.82%)
Oct 31, 2024 41.35 42.09 40.54 40.95 1,377,641 +0.14(+0.34%)
Oct 30, 2024 40.67 41.22 40.62 40.81 1,565,806 +0.16(+0.39%)
Oct 29, 2024 39.98 40.71 39.91 40.65 1,298,514 +0.41(+1.01%)
Oct 28, 2024 39.28 40.48 39.10 40.24 1,130,782 +1.17(+2.99%)
Oct 25, 2024 39.41 39.43 38.89 39.07 760,414 -0.10(-0.25%)
Oct 24, 2024 39.27 39.38 38.90 39.17 838,629 +0.19(+0.48%)
Oct 23, 2024 39.46 39.64 38.42 38.98 1,053,061 -0.72(-1.82%)
Oct 22, 2024 40.09 40.10 39.71 39.71 972,482 -0.30(-0.74%)
Oct 21, 2024 40.62 40.91 39.95 40.00 912,408 -0.85(-2.09%)
Oct 18, 2024 40.76 41.10 40.43 40.86 733,723 +0.55(+1.35%)
Oct 17, 2024 40.43 40.57 40.24 40.31 734,332 +0.13(+0.32%)
Oct 16, 2024 39.94 40.36 39.73 40.18 612,441 +0.57(+1.45%)
Oct 15, 2024 39.79 40.19 39.54 39.61 542,042 +0.01(+0.03%)
Oct 14, 2024 39.02 39.67 38.92 39.60 743,181 +0.67(+1.73%)
Oct 11, 2024 38.65 39.29 38.58 38.92 719,648 +0.47(+1.21%)
Oct 10, 2024 38.62 38.71 38.29 38.46 693,062 -0.35(-0.89%)
Oct 09, 2024 38.57 39.01 38.45 38.80 795,720 +0.19(+0.49%)
Oct 08, 2024 38.51 38.72 38.30 38.62 730,118 +0.31(+0.80%)
Oct 07, 2024 38.45 38.66 38.06 38.31 727,321 -0.29(-0.74%)
Oct 04, 2024 37.89 38.62 37.61 38.60 1,077,151 +1.28(+3.43%)
Oct 03, 2024 37.38 37.47 37.05 37.32 734,291 -0.21(-0.55%)
Oct 02, 2024 37.28 37.63 37.06 37.53 924,645 +0.12(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.