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 (%)
Jan 31, 2023 24.03 24.44 23.87 24.43 2,837,456 +0.34(+1.41%)
Jan 30, 2023 23.98 24.41 23.87 24.09 929,306 -0.22(-0.89%)
Jan 27, 2023 24.06 24.36 23.86 24.31 1,132,623 +0.13(+0.55%)
Jan 26, 2023 24.21 24.34 23.25 24.18 2,241,967 -0.03(-0.12%)
Jan 25, 2023 24.13 24.34 23.41 24.20 2,285,003 -0.25(-1.00%)
Jan 24, 2023 24.45 24.77 24.31 24.45 1,049,117 -0.25(-1.03%)
Jan 23, 2023 24.45 24.74 24.16 24.70 1,113,846 +0.22(+0.89%)
Jan 20, 2023 24.26 24.50 24.02 24.49 740,640 +0.44(+1.84%)
Jan 19, 2023 24.45 24.46 23.88 24.04 590,795 -0.72(-2.89%)
Jan 18, 2023 25.23 25.36 24.73 24.76 756,083 -0.30(-1.20%)
Jan 17, 2023 24.98 25.14 24.65 25.06 754,983 +0.18(+0.72%)
Jan 13, 2023 25.28 25.39 24.73 24.88 1,196,430 -0.69(-2.69%)
Jan 12, 2023 25.78 25.95 25.00 25.57 1,094,684 -0.08(-0.29%)
Jan 11, 2023 25.27 25.69 25.06 25.65 762,688 +0.50(+1.99%)
Jan 10, 2023 24.42 25.17 24.32 25.15 619,941 +0.79(+3.25%)
Jan 09, 2023 24.08 24.58 23.87 24.35 897,836 +0.41(+1.73%)
Jan 06, 2023 23.41 24.01 23.13 23.94 760,639 +0.88(+3.80%)
Jan 05, 2023 23.03 23.12 22.67 23.06 941,636 -0.21(-0.89%)
Jan 04, 2023 23.06 23.46 22.81 23.27 886,164 +0.61(+2.70%)
Jan 03, 2023 22.43 22.75 22.25 22.66 672,003 +0.49(+2.21%)
Dec 30, 2022 22.25 22.31 21.92 22.17 650,205 -0.40(-1.75%)
Dec 29, 2022 22.06 22.78 21.98 22.56 676,823 +0.74(+3.37%)
Dec 28, 2022 22.53 22.63 21.81 21.83 697,811 -0.69(-3.06%)
Dec 27, 2022 22.76 22.90 22.39 22.52 412,640 -0.29(-1.28%)
Dec 23, 2022 22.62 23.03 22.55 22.81 464,146 +0.12(+0.54%)
Dec 22, 2022 22.93 23.09 22.22 22.69 731,983 -0.54(-2.31%)
Dec 21, 2022 23.10 23.54 23.06 23.22 808,599 +0.45(+1.99%)
Dec 20, 2022 22.61 23.03 22.55 22.77 1,150,193 +0.13(+0.58%)
Dec 19, 2022 22.47 22.83 22.42 22.64 1,010,653 +0.06(+0.25%)
Dec 16, 2022 22.77 22.93 21.96 22.58 3,860,157 -0.46(-2.00%)
Dec 15, 2022 23.51 23.57 22.96 23.04 1,263,338 -1.00(-4.16%)
Dec 14, 2022 24.53 24.68 23.91 24.04 962,832 -0.59(-2.41%)
Dec 13, 2022 24.72 25.05 24.29 24.64 1,649,732 +0.86(+3.61%)
Dec 12, 2022 23.36 23.83 23.30 23.78 562,060 +0.25(+1.08%)
Dec 09, 2022 23.69 23.83 23.43 23.53 733,663 -0.33(-1.38%)
Dec 08, 2022 23.94 24.34 23.70 23.86 770,585 +0.07(+0.28%)
Dec 07, 2022 23.71 24.13 23.64 23.79 861,033 -0.04(-0.16%)
Dec 06, 2022 23.83 23.95 23.53 23.83 1,246,178 -0.08(-0.35%)
Dec 05, 2022 24.29 24.49 23.76 23.91 712,369 -0.44(-1.82%)
Dec 02, 2022 23.87 24.46 23.59 24.35 979,938 +0.17(+0.70%)
Dec 01, 2022 23.86 24.35 23.62 24.19 806,764 +0.35(+1.46%)
Nov 30, 2022 23.40 23.86 22.72 23.84 1,488,407 +0.48(+2.06%)
Nov 29, 2022 23.13 23.61 23.07 23.36 624,784 +0.32(+1.39%)
Nov 28, 2022 23.56 23.82 22.91 23.04 963,921 -0.82(-3.44%)
Nov 25, 2022 23.57 23.86 23.46 23.86 303,209 +0.27(+1.16%)
Nov 23, 2022 23.33 23.62 23.20 23.58 503,822 +0.08(+0.32%)
Nov 22, 2022 23.06 23.53 22.93 23.51 1,002,434 +0.54(+2.34%)
Nov 21, 2022 22.79 23.05 22.68 22.97 863,501 -0.05(-0.20%)
Nov 18, 2022 24.11 24.12 23.01 23.02 831,316 -0.56(-2.36%)
Nov 17, 2022 23.52 23.58 22.88 23.57 833,935 -0.31(-1.30%)
Nov 16, 2022 24.13 24.22 23.68 23.88 985,508 -0.42(-1.74%)
Nov 15, 2022 25.10 25.29 24.25 24.31 1,090,271 -0.30(-1.23%)
Nov 14, 2022 25.19 25.30 24.58 24.61 1,322,211 -0.86(-3.37%)
Nov 11, 2022 24.04 25.74 23.92 25.47 3,225,507 +1.63(+6.84%)
Nov 10, 2022 22.63 24.19 22.47 23.84 2,417,941 +2.35(+10.92%)
Nov 09, 2022 21.66 21.82 21.36 21.49 976,270 -0.39(-1.77%)
Nov 08, 2022 20.80 21.99 20.62 21.88 1,855,624 +1.20(+5.79%)
Nov 07, 2022 20.74 20.86 20.25 20.68 1,184,547 +0.21(+1.01%)
Nov 04, 2022 20.25 20.64 20.17 20.47 1,214,137 +0.61(+3.08%)
Nov 03, 2022 20.32 20.32 19.82 19.86 1,192,377 -0.88(-4.24%)
Nov 02, 2022 21.15 20.70 20.74 895,100 -0.51(-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.