Skip to main content

Janus Henderson Group Plc (NY: JHG )

25.79 +0.14 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 25.53 25.85 25.32 25.79 1,067,529 +0.14(+0.55%)
Jan 26, 2023 25.69 25.82 24.67 25.65 2,113,117 -0.03(-0.12%)
Jan 25, 2023 25.60 25.82 24.84 25.68 2,153,680 -0.26(-1.00%)
Jan 24, 2023 25.94 26.28 25.80 25.94 988,823 -0.27(-1.03%)
Jan 23, 2023 25.94 26.25 25.63 26.21 1,049,831 +0.23(+0.89%)
Jan 20, 2023 25.74 25.99 25.49 25.98 698,074 +0.47(+1.84%)
Jan 19, 2023 25.94 25.95 25.34 25.51 556,841 -0.76(-2.89%)
Jan 18, 2023 26.77 26.91 26.23 26.27 712,630 -0.32(-1.20%)
Jan 17, 2023 26.50 26.67 26.16 26.59 711,593 +0.19(+0.72%)
Jan 13, 2023 26.82 26.94 26.24 26.40 1,127,669 -0.73(-2.69%)
Jan 12, 2023 27.35 27.53 26.52 27.13 1,031,771 -0.08(-0.29%)
Jan 11, 2023 26.81 27.26 26.59 27.21 718,855 +0.53(+1.99%)
Jan 10, 2023 25.91 26.71 25.81 26.68 584,312 +0.84(+3.25%)
Jan 09, 2023 25.55 26.08 25.33 25.84 846,236 +0.44(+1.73%)
Jan 06, 2023 24.84 25.47 24.54 25.40 716,924 +0.93(+3.80%)
Jan 05, 2023 24.43 24.53 24.05 24.47 887,519 -0.22(-0.89%)
Jan 04, 2023 24.47 24.89 24.20 24.69 835,235 +0.65(+2.70%)
Jan 03, 2023 23.80 24.14 23.61 24.04 633,382 +0.52(+2.21%)
Dec 30, 2022 23.61 23.67 23.26 23.52 612,837 -0.42(-1.75%)
Dec 29, 2022 23.41 24.17 23.32 23.94 637,925 +0.78(+3.37%)
Dec 28, 2022 23.90 24.01 23.14 23.16 657,707 -0.73(-3.06%)
Dec 27, 2022 24.15 24.30 23.75 23.89 388,925 -0.31(-1.28%)
Dec 23, 2022 24.00 24.43 23.93 24.20 437,471 +0.13(+0.54%)
Dec 22, 2022 24.33 24.50 23.57 24.07 689,915 -0.57(-2.31%)
Dec 21, 2022 24.51 24.98 24.47 24.64 762,128 +0.48(+1.99%)
Dec 20, 2022 23.99 24.43 23.93 24.16 1,084,090 +0.14(+0.58%)
Dec 19, 2022 23.84 24.22 23.79 24.02 952,569 +0.06(+0.25%)
Dec 16, 2022 24.16 24.33 23.30 23.96 3,638,306 -0.49(-2.00%)
Dec 15, 2022 24.94 25.01 24.36 24.45 1,190,732 -1.06(-4.16%)
Dec 14, 2022 26.03 26.18 25.37 25.51 907,497 -0.63(-2.41%)
Dec 13, 2022 26.23 26.58 25.77 26.14 1,554,919 +0.91(+3.61%)
Dec 12, 2022 24.78 25.28 24.72 25.23 529,758 +0.27(+1.08%)
Dec 09, 2022 25.13 25.28 24.86 24.96 691,498 -0.35(-1.38%)
Dec 08, 2022 25.40 25.82 25.15 25.31 726,298 +0.07(+0.28%)
Dec 07, 2022 25.16 25.60 25.08 25.24 811,548 -0.04(-0.16%)
Dec 06, 2022 25.28 25.41 24.96 25.28 1,174,558 -0.09(-0.35%)
Dec 05, 2022 25.77 25.98 25.21 25.37 671,428 -0.47(-1.82%)
Dec 02, 2022 25.33 25.95 25.03 25.84 923,619 +0.18(+0.70%)
Dec 01, 2022 25.31 25.84 25.06 25.66 760,398 +0.37(+1.46%)
Nov 30, 2022 24.83 25.31 24.11 25.29 1,402,866 +0.51(+2.06%)
Nov 29, 2022 24.54 25.05 24.48 24.78 588,877 +0.34(+1.39%)
Nov 28, 2022 25.00 25.27 24.31 24.44 908,523 -0.87(-3.44%)
Nov 25, 2022 25.01 25.32 24.89 25.31 285,783 +0.29(+1.16%)
Nov 23, 2022 24.75 25.06 24.62 25.02 474,867 +0.08(+0.32%)
Nov 22, 2022 24.47 24.97 24.33 24.94 944,823 +0.57(+2.34%)
Nov 21, 2022 24.18 24.46 24.06 24.37 813,874 -0.05(-0.20%)
Nov 18, 2022 25.58 25.59 24.41 24.42 783,539 -0.59(-2.36%)
Nov 17, 2022 24.95 25.02 24.28 25.01 786,008 -0.33(-1.30%)
Nov 16, 2022 25.60 25.70 25.12 25.34 928,869 -0.45(-1.74%)
Nov 15, 2022 26.63 26.83 25.73 25.79 1,027,611 -0.32(-1.23%)
Nov 14, 2022 26.73 26.84 26.08 26.11 1,246,221 -0.91(-3.37%)
Nov 11, 2022 25.51 27.31 25.38 27.02 3,040,131 +1.73(+6.84%)
Nov 10, 2022 24.01 25.66 23.84 25.29 2,278,977 +2.49(+10.92%)
Nov 09, 2022 22.98 23.15 22.66 22.80 920,162 -0.41(-1.77%)
Nov 08, 2022 22.07 23.33 21.88 23.21 1,748,978 +1.27(+5.79%)
Nov 07, 2022 22.00 22.13 21.48 21.94 1,116,469 +0.22(+1.01%)
Nov 04, 2022 21.48 21.89 21.40 21.72 1,144,359 +0.65(+3.08%)
Nov 03, 2022 21.56 21.56 21.03 21.07 1,123,849 -0.93(-4.24%)
Nov 02, 2022 22.43 21.96 22.00 843,657 -0.54(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.