Skip to main content

Janus Henderson Group Plc (NY: JHG )

32.89 -0.09 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.00 32.94 32.94 32.89 1,991,994 -0.09(-0.27%)
Mar 27, 2024 32.40 32.98 32.34 32.98 1,880,089 +0.80(+2.49%)
Mar 26, 2024 32.56 32.68 32.06 32.18 1,276,074 -0.20(-0.62%)
Mar 25, 2024 32.49 32.58 32.13 32.38 1,055,405 -0.12(-0.37%)
Mar 22, 2024 32.25 32.78 32.01 32.50 1,863,837 +0.21(+0.65%)
Mar 21, 2024 32.11 32.60 32.03 32.29 776,020 +0.44(+1.38%)
Mar 20, 2024 30.96 31.94 30.93 31.85 957,920 +0.84(+2.71%)
Mar 19, 2024 31.01 31.39 30.94 31.01 966,224 -0.18(-0.58%)
Mar 18, 2024 31.25 31.29 30.95 31.19 969,090 +0.04(+0.13%)
Mar 15, 2024 31.06 31.50 31.06 31.15 3,220,552 -0.16(-0.51%)
Mar 14, 2024 31.74 31.75 31.07 31.31 897,059 -0.51(-1.60%)
Mar 13, 2024 31.67 31.93 31.57 31.82 773,792 +0.09(+0.28%)
Mar 12, 2024 31.82 31.91 31.55 31.73 594,683 -0.01(-0.03%)
Mar 11, 2024 31.92 32.02 31.66 31.74 771,665 -0.32(-1.00%)
Mar 08, 2024 32.31 32.57 32.05 32.06 843,544 -0.07(-0.22%)
Mar 07, 2024 32.69 32.76 32.11 32.13 912,395 -0.29(-0.89%)
Mar 06, 2024 32.44 32.46 31.99 32.42 958,990 +0.33(+1.03%)
Mar 05, 2024 31.81 32.30 31.81 32.09 1,560,005 +0.15(+0.47%)
Mar 04, 2024 31.81 32.48 31.73 31.94 1,570,501 +0.39(+1.24%)
Mar 01, 2024 31.03 31.55 30.76 31.55 1,064,311 +0.39(+1.25%)
Feb 29, 2024 31.10 31.35 30.85 31.16 1,752,490 +0.32(+1.04%)
Feb 28, 2024 30.92 31.29 30.72 30.84 2,387,141 -0.22(-0.71%)
Feb 27, 2024 31.03 31.16 30.95 31.06 763,341 +0.08(+0.26%)
Feb 26, 2024 31.19 31.35 30.87 30.98 750,156 -0.35(-1.12%)
Feb 23, 2024 31.36 31.52 31.23 31.33 784,420 -0.02(-0.06%)
Feb 22, 2024 31.24 31.62 30.90 31.35 896,005 +0.38(+1.23%)
Feb 21, 2024 30.93 31.10 30.71 30.97 1,759,572 -0.03(-0.10%)
Feb 20, 2024 30.15 31.04 30.08 31.00 1,658,970 +0.53(+1.74%)
Feb 16, 2024 30.87 30.98 30.45 30.47 1,372,757 -0.50(-1.61%)
Feb 15, 2024 30.43 31.09 30.31 30.97 1,250,921 +0.64(+2.11%)
Feb 14, 2024 30.37 30.64 30.01 30.33 1,258,857 +0.27(+0.90%)
Feb 13, 2024 30.06 30.33 29.64 30.06 1,399,104 -0.79(-2.56%)
Feb 12, 2024 30.37 31.16 30.37 30.85 990,604 +0.54(+1.78%)
Feb 09, 2024 30.20 30.43 30.09 30.31 869,679 -0.26(-0.85%)
Feb 08, 2024 30.69 31.04 30.55 30.57 1,023,897 -0.17(-0.55%)
Feb 07, 2024 30.35 31.02 30.04 30.74 1,480,154 +0.39(+1.29%)
Feb 06, 2024 29.91 30.46 29.91 30.35 1,188,340 +0.48(+1.61%)
Feb 05, 2024 29.82 30.11 29.50 29.87 1,572,597 -0.21(-0.70%)
Feb 02, 2024 30.02 30.32 29.72 30.08 1,724,620 +0.05(+0.17%)
Feb 01, 2024 30.30 31.23 29.07 30.03 2,255,232 +1.27(+4.42%)
Jan 31, 2024 29.21 29.33 28.52 28.76 1,846,688 -0.48(-1.64%)
Jan 30, 2024 29.27 29.38 29.16 29.24 823,632 -0.11(-0.37%)
Jan 29, 2024 29.27 29.45 29.06 29.35 798,393 +0.04(+0.14%)
Jan 26, 2024 29.33 29.46 29.14 29.31 601,436 +0.07(+0.24%)
Jan 25, 2024 29.33 29.45 29.11 29.24 769,037 +0.21(+0.72%)
Jan 24, 2024 29.43 29.46 29.00 29.03 764,895 -0.06(-0.21%)
Jan 23, 2024 29.70 29.70 29.08 29.09 730,544 -0.60(-2.02%)
Jan 22, 2024 29.62 29.95 29.60 29.69 775,220 +0.23(+0.78%)
Jan 19, 2024 28.88 29.46 28.65 29.46 521,363 +0.77(+2.68%)
Jan 18, 2024 28.74 28.81 28.23 28.69 728,647 +0.18(+0.63%)
Jan 17, 2024 28.32 28.57 28.19 28.51 1,056,358 -0.28(-0.97%)
Jan 16, 2024 28.93 29.15 28.60 28.79 807,222 -0.37(-1.27%)
Jan 12, 2024 29.28 29.46 29.08 29.16 568,137 +0.11(+0.38%)
Jan 11, 2024 29.22 29.48 28.91 29.05 683,906 -0.18(-0.62%)
Jan 10, 2024 29.25 29.48 29.01 29.23 604,848 +0.03(+0.10%)
Jan 09, 2024 29.10 29.26 28.95 29.20 700,905 -0.13(-0.44%)
Jan 08, 2024 29.10 29.39 28.87 29.33 578,898 +0.28(+0.96%)
Jan 05, 2024 28.63 29.27 28.59 29.05 1,274,393 +0.00(+0.00%)
Jan 04, 2024 29.07 29.57 29.04 29.05 1,332,275 -0.14(-0.48%)
Jan 03, 2024 29.67 29.67 29.13 29.19 912,066 -0.76(-2.54%)
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.