Skip to main content

Janus Henderson Group Plc (NY: JHG )

32.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.77 26.77 26.38 26.43 858,818 -0.03(-0.11%)
Jun 29, 2023 26.57 26.75 26.45 26.46 1,091,414 +0.08(+0.29%)
Jun 28, 2023 26.04 26.45 25.96 26.38 813,786 +0.41(+1.57%)
Jun 27, 2023 25.63 26.00 25.51 25.97 832,630 +0.46(+1.79%)
Jun 26, 2023 25.68 25.86 25.52 25.52 617,365 -0.08(-0.30%)
Jun 23, 2023 25.74 25.87 25.55 25.60 995,122 -0.38(-1.46%)
Jun 22, 2023 26.44 26.50 25.94 25.97 671,666 -0.64(-2.41%)
Jun 21, 2023 26.74 26.99 26.52 26.61 596,756 -0.37(-1.37%)
Jun 20, 2023 27.06 27.10 26.73 26.98 602,205 -0.23(-0.86%)
Jun 16, 2023 28.01 28.05 27.16 27.22 2,151,244 -0.76(-2.70%)
Jun 15, 2023 27.29 28.01 27.29 27.97 711,525 +0.50(+1.84%)
Jun 14, 2023 27.25 27.72 27.07 27.47 934,388 +0.21(+0.78%)
Jun 13, 2023 26.86 27.47 26.84 27.25 683,414 +0.41(+1.52%)
Jun 12, 2023 27.16 27.16 26.74 26.85 816,815 -0.48(-1.77%)
Jun 09, 2023 27.24 27.43 27.10 27.33 422,618 +0.11(+0.39%)
Jun 08, 2023 27.22 27.33 26.80 27.23 829,879 -0.14(-0.50%)
Jun 07, 2023 27.23 27.38 27.04 27.36 1,221,833 +0.23(+0.86%)
Jun 06, 2023 26.59 27.23 26.36 27.13 766,751 +0.44(+1.63%)
Jun 05, 2023 26.28 26.75 25.89 26.69 958,802 +0.25(+0.95%)
Jun 02, 2023 26.29 26.63 26.19 26.44 668,661 +0.43(+1.64%)
Jun 01, 2023 25.57 26.11 25.51 26.01 792,756 +0.52(+2.05%)
May 31, 2023 25.68 25.82 25.18 25.49 1,092,995 -0.26(-1.02%)
May 30, 2023 25.61 25.80 25.41 25.75 607,397 +0.34(+1.34%)
May 26, 2023 24.89 25.48 24.82 25.41 1,047,502 +0.61(+2.46%)
May 25, 2023 24.75 25.16 24.69 24.80 880,032 +0.02(+0.08%)
May 24, 2023 25.38 25.38 24.77 24.78 790,178 -0.78(-3.04%)
May 23, 2023 25.98 26.27 25.55 25.56 985,204 -0.50(-1.94%)
May 22, 2023 26.07 26.27 25.83 26.06 727,625 +0.01(+0.04%)
May 19, 2023 26.16 26.36 25.85 26.05 934,200 +0.03(+0.11%)
May 18, 2023 25.46 26.07 25.34 26.02 637,273 +0.41(+1.59%)
May 17, 2023 25.38 25.76 25.03 25.62 888,295 +0.43(+1.69%)
May 16, 2023 25.25 25.40 25.12 25.19 745,055 -0.21(-0.84%)
May 15, 2023 25.51 25.74 25.33 25.40 775,604 -0.04(-0.15%)
May 12, 2023 25.71 25.87 25.29 25.44 699,104 -0.16(-0.61%)
May 11, 2023 25.68 25.74 25.31 25.60 1,083,194 -0.17(-0.67%)
May 10, 2023 25.59 25.87 25.07 25.77 1,840,790 +0.51(+2.01%)
May 09, 2023 25.39 25.72 25.10 25.26 821,479 -0.28(-1.09%)
May 08, 2023 25.78 25.78 25.24 25.54 736,151 +0.16(+0.64%)
May 05, 2023 25.03 25.39 24.75 25.38 1,012,280 +0.74(+2.99%)
May 04, 2023 24.99 25.03 23.96 24.64 2,094,605 -0.54(-2.13%)
May 03, 2023 25.01 26.00 24.34 25.18 2,897,796 +0.53(+2.13%)
May 02, 2023 24.67 24.86 24.15 24.65 2,251,513 -0.25(-1.00%)
May 01, 2023 24.87 25.18 24.75 24.90 1,241,071 +0.10(+0.39%)
Apr 28, 2023 24.52 25.01 24.47 24.80 835,977 +0.17(+0.70%)
Apr 27, 2023 24.56 24.69 24.40 24.63 521,801 +0.31(+1.26%)
Apr 26, 2023 24.33 24.58 24.27 24.32 731,144 -0.03(-0.12%)
Apr 25, 2023 24.86 24.91 24.35 24.35 486,604 -0.71(-2.82%)
Apr 24, 2023 25.05 25.31 24.93 25.06 586,181 +0.08(+0.31%)
Apr 21, 2023 24.97 25.03 24.64 24.98 803,780 +0.13(+0.54%)
Apr 20, 2023 24.92 25.12 24.78 24.85 798,946 -0.33(-1.33%)
Apr 19, 2023 24.99 25.40 24.99 25.18 1,075,733 -0.07(-0.26%)
Apr 18, 2023 25.61 25.61 25.19 25.25 828,875 -0.16(-0.64%)
Apr 17, 2023 25.17 25.49 25.10 25.41 540,864 +0.09(+0.34%)
Apr 14, 2023 25.16 25.49 24.89 25.33 882,035 +0.29(+1.15%)
Apr 13, 2023 25.09 25.22 24.94 25.04 1,080,486 +0.04(+0.15%)
Apr 12, 2023 25.92 26.00 24.94 25.00 807,903 -0.55(-2.17%)
Apr 11, 2023 25.37 25.64 25.23 25.56 936,905 +0.51(+2.02%)
Apr 10, 2023 24.84 25.27 24.75 25.05 938,516 +0.23(+0.92%)
Apr 06, 2023 24.41 24.90 24.29 24.82 1,225,082 +0.41(+1.68%)
Apr 05, 2023 24.72 24.86 24.16 24.41 1,136,549 -0.56(-2.26%)
Apr 04, 2023 25.38 25.38 24.71 24.97 1,301,730 -0.34(-1.36%)
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.