Skip to main content

Janus Henderson Group Plc (NY: JHG )

38.11 +0.40 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.47 27.74 27.03 27.17 825,794 -0.22(-0.81%)
Jan 30, 2018 27.96 27.96 27.38 27.39 809,825 -0.86(-3.03%)
Jan 29, 2018 28.48 28.58 28.20 28.25 503,753 -0.34(-1.18%)
Jan 26, 2018 28.20 28.73 28.09 28.58 817,899 +0.34(+1.20%)
Jan 25, 2018 28.29 28.34 28.15 28.25 952,041 -0.02(-0.07%)
Jan 24, 2018 28.32 28.55 28.01 28.27 1,433,684 +0.01(+0.02%)
Jan 23, 2018 28.33 28.49 28.07 28.26 409,494 -0.10(-0.36%)
Jan 22, 2018 28.16 28.47 28.14 28.36 670,046 +0.05(+0.17%)
Jan 19, 2018 28.19 28.44 28.06 28.31 716,553 +0.23(+0.81%)
Jan 18, 2018 28.23 28.23 28.03 28.09 612,861 -0.20(-0.71%)
Jan 17, 2018 28.37 28.41 28.14 28.29 1,240,204 +0.30(+1.08%)
Jan 16, 2018 28.22 28.51 27.96 27.98 1,235,310 +0.01(+0.05%)
Jan 12, 2018 27.97 27.97 27.97 0 +0.35(+1.27%)
Jan 11, 2018 27.51 27.70 27.50 27.62 694,000 +0.20(+0.73%)
Jan 10, 2018 27.60 27.37 27.42 1,039,367 -0.01(-0.05%)
Jan 09, 2018 27.17 27.56 27.14 27.43 1,397,731 +0.37(+1.35%)
Jan 08, 2018 27.43 27.62 26.97 27.07 2,245,643 -0.32(-1.16%)
Jan 05, 2018 27.46 27.68 27.21 27.38 2,230,083 +0.50(+1.87%)
Jan 04, 2018 26.85 27.07 26.79 26.88 1,140,415 +0.22(+0.83%)
Jan 03, 2018 26.58 26.71 26.42 26.66 826,529 +0.03(+0.13%)
Jan 02, 2018 26.43 26.76 26.38 26.62 986,329 +0.23(+0.86%)
Dec 29, 2017 26.40 26.40 26.40 0 +0.01(+0.05%)
Dec 28, 2017 26.40 26.57 26.30 26.38 618,568 +0.10(+0.37%)
Dec 27, 2017 26.45 26.53 26.13 26.29 663,886 -0.24(-0.91%)
Dec 26, 2017 26.60 26.67 26.43 26.53 387,913 -0.01(-0.05%)
Dec 22, 2017 26.64 26.78 26.40 26.54 473,804 +0.11(+0.42%)
Dec 21, 2017 26.38 26.59 26.34 26.43 1,090,295 +0.10(+0.37%)
Dec 20, 2017 26.36 26.60 26.19 26.33 797,068 +0.03(+0.13%)
Dec 19, 2017 26.16 26.44 26.16 26.30 1,219,943 +0.49(+1.90%)
Dec 18, 2017 25.79 25.97 25.77 25.81 1,415,284 +0.18(+0.70%)
Dec 15, 2017 25.78 25.91 25.60 25.63 5,437,914 -0.01(-0.05%)
Dec 14, 2017 25.67 25.90 25.53 25.64 1,367,051 +0.41(+1.64%)
Dec 13, 2017 25.38 25.51 25.20 25.23 1,116,968 -0.07(-0.27%)
Dec 12, 2017 25.31 25.37 24.78 25.30 784,377 -0.10(-0.41%)
Dec 11, 2017 24.89 25.43 24.89 25.40 1,116,894 +0.48(+1.91%)
Dec 08, 2017 25.13 25.18 24.85 24.93 984,068 +0.01(+0.03%)
Dec 07, 2017 25.27 25.27 24.84 24.92 1,264,112 -0.17(-0.66%)
Dec 06, 2017 24.75 25.22 24.74 25.09 628,601 +0.35(+1.42%)
Dec 05, 2017 25.05 25.31 24.68 24.73 1,480,744 -0.12(-0.50%)
Dec 04, 2017 25.70 25.70 24.74 24.86 1,869,892 -0.68(-2.67%)
Dec 01, 2017 25.67 25.82 25.52 25.54 938,223 -0.17(-0.67%)
Nov 30, 2017 25.38 25.76 25.19 25.71 1,623,785 +0.54(+2.14%)
Nov 29, 2017 25.13 25.33 25.11 25.18 1,311,872 +0.06(+0.25%)
Nov 28, 2017 24.92 25.22 24.92 25.11 1,077,003 +0.19(+0.75%)
Nov 27, 2017 25.29 25.32 24.93 905,615 -0.39(-1.55%)
Nov 24, 2017 25.22 25.34 25.15 25.32 338,979 +0.20(+0.80%)
Nov 22, 2017 25.07 25.36 25.04 25.12 727,428 +0.03(+0.14%)
Nov 21, 2017 25.04 25.33 24.87 25.09 934,073 +0.23(+0.94%)
Nov 20, 2017 25.11 25.11 24.69 24.85 1,139,416 -0.42(-1.67%)
Nov 17, 2017 24.77 25.35 24.69 25.27 948,027 +0.39(+1.55%)
Nov 16, 2017 25.07 25.33 24.83 24.89 1,197,954 -0.18(-0.74%)
Nov 15, 2017 24.97 25.16 24.79 25.07 558,225 -0.11(-0.43%)
Nov 14, 2017 24.68 25.57 24.28 25.18 2,147,370 -0.15(-0.59%)
Nov 13, 2017 25.10 25.35 25.08 25.33 2,353,514 +0.42(+1.70%)
Nov 10, 2017 24.91 25.10 24.72 24.91 1,749,074 +0.72(+3.00%)
Nov 09, 2017 23.10 24.24 22.95 24.18 911,594 +0.49(+2.05%)
Nov 08, 2017 23.54 23.89 23.50 23.70 640,788 +0.04(+0.17%)
Nov 07, 2017 24.02 24.11 23.56 23.65 748,310 -0.33(-1.37%)
Nov 06, 2017 23.70 24.02 23.69 23.98 354,821 +0.18(+0.78%)
Nov 03, 2017 23.87 23.94 23.55 23.80 522,861 -0.09(-0.37%)
Nov 02, 2017 23.68 23.97 23.55 23.89 596,163 +0.27(+1.16%)
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.