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 (%)
Dec 29, 2023 30.28 30.46 30.13 30.15 706,483 -0.22(-0.72%)
Dec 28, 2023 30.31 30.49 30.30 30.37 552,424 -0.09(-0.30%)
Dec 27, 2023 30.44 30.55 30.21 30.46 417,143 +0.22(+0.73%)
Dec 26, 2023 30.20 30.38 30.03 30.24 585,752 +0.14(+0.47%)
Dec 22, 2023 30.30 30.32 29.98 30.10 609,993 +0.04(+0.13%)
Dec 21, 2023 30.20 30.23 29.68 30.06 695,304 +0.11(+0.37%)
Dec 20, 2023 30.19 30.63 29.95 29.95 959,050 -0.25(-0.83%)
Dec 19, 2023 29.79 30.31 29.77 30.20 664,925 +0.61(+2.06%)
Dec 18, 2023 29.80 29.95 29.37 29.59 988,501 +0.01(+0.03%)
Dec 15, 2023 29.69 29.86 29.31 29.58 2,094,811 -0.14(-0.47%)
Dec 14, 2023 29.20 30.18 29.05 29.72 1,140,304 +1.04(+3.63%)
Dec 13, 2023 27.89 28.71 27.62 28.68 807,625 +0.79(+2.83%)
Dec 12, 2023 27.61 28.00 27.46 27.89 826,770 +0.31(+1.12%)
Dec 11, 2023 27.23 27.77 27.23 27.58 839,345 +0.22(+0.80%)
Dec 08, 2023 26.87 27.44 26.87 27.36 765,720 +0.38(+1.41%)
Dec 07, 2023 26.85 27.11 26.70 26.98 1,030,842 +0.24(+0.90%)
Dec 06, 2023 26.63 26.99 26.63 26.74 663,952 +0.26(+0.98%)
Dec 05, 2023 26.56 26.63 26.38 26.48 565,912 -0.19(-0.71%)
Dec 04, 2023 26.30 26.73 26.30 26.67 833,130 +0.27(+1.02%)
Dec 01, 2023 26.02 26.64 25.95 26.40 1,358,975 +0.21(+0.80%)
Nov 30, 2023 25.98 26.48 25.86 26.19 1,621,179 +0.36(+1.39%)
Nov 29, 2023 25.85 26.09 25.67 25.83 1,502,937 +0.14(+0.54%)
Nov 28, 2023 25.63 25.91 25.39 25.69 898,891 -0.07(-0.27%)
Nov 27, 2023 25.55 25.78 25.41 25.76 1,007,071 +0.08(+0.31%)
Nov 24, 2023 25.74 25.80 25.59 25.68 346,286 -0.06(-0.23%)
Nov 22, 2023 25.89 25.94 25.68 25.74 786,111 +0.04(+0.16%)
Nov 21, 2023 25.91 25.91 25.65 25.70 888,966 -0.35(-1.34%)
Nov 20, 2023 25.78 26.16 25.58 26.05 812,769 +0.18(+0.70%)
Nov 17, 2023 25.98 26.02 25.75 25.87 884,911 +0.16(+0.62%)
Nov 16, 2023 25.83 26.09 25.69 25.71 771,427 -0.11(-0.43%)
Nov 15, 2023 25.41 25.97 25.36 25.82 946,522 +0.37(+1.45%)
Nov 14, 2023 24.92 25.65 24.81 25.45 1,146,621 +1.22(+5.04%)
Nov 13, 2023 24.26 24.37 24.04 24.23 671,883 -0.26(-1.06%)
Nov 10, 2023 24.34 24.51 24.06 24.49 828,343 +0.26(+1.07%)
Nov 09, 2023 24.31 24.72 24.16 24.23 939,841 +0.05(+0.20%)
Nov 08, 2023 24.31 24.35 24.03 24.18 1,705,899 -0.23(-0.93%)
Nov 07, 2023 24.61 24.65 24.34 24.41 717,935 -0.33(-1.35%)
Nov 06, 2023 24.67 24.79 24.42 24.74 803,298 +0.03(+0.12%)
Nov 03, 2023 24.87 25.16 24.61 24.71 1,170,622 +0.25(+1.01%)
Nov 02, 2023 23.73 24.63 23.60 24.47 1,387,316 +0.69(+2.90%)
Nov 01, 2023 23.99 24.08 22.91 23.78 1,893,528 +1.07(+4.72%)
Oct 31, 2023 22.66 22.93 22.42 22.70 1,105,758 +0.12(+0.52%)
Oct 30, 2023 22.56 22.77 22.39 22.59 957,634 +0.34(+1.55%)
Oct 27, 2023 22.60 22.69 22.16 22.24 757,950 -0.18(-0.79%)
Oct 26, 2023 21.92 22.51 21.92 22.42 1,180,450 +0.50(+2.29%)
Oct 25, 2023 22.31 22.37 21.82 21.92 930,841 -0.59(-2.62%)
Oct 24, 2023 22.56 22.68 22.32 22.51 1,215,344 +0.10(+0.44%)
Oct 23, 2023 22.60 22.72 22.32 22.41 633,203 -0.31(-1.39%)
Oct 20, 2023 23.16 23.19 22.71 22.72 947,093 -0.41(-1.79%)
Oct 19, 2023 23.16 23.38 22.97 23.14 1,118,362 -0.13(-0.55%)
Oct 18, 2023 23.20 23.42 22.97 23.27 758,358 -0.26(-1.09%)
Oct 17, 2023 23.10 23.85 22.97 23.52 1,119,619 +0.20(+0.84%)
Oct 16, 2023 23.41 23.77 23.30 23.32 931,268 +0.17(+0.72%)
Oct 13, 2023 23.68 23.79 23.05 23.16 803,676 -0.45(-1.92%)
Oct 12, 2023 24.32 24.32 23.50 23.61 925,925 -0.67(-2.76%)
Oct 11, 2023 24.26 24.53 23.89 24.28 1,134,521 +0.03(+0.12%)
Oct 10, 2023 24.38 24.54 24.20 24.25 1,433,835 -0.09(-0.36%)
Oct 09, 2023 23.78 24.44 23.78 24.34 675,435 +0.33(+1.39%)
Oct 06, 2023 23.56 24.13 23.55 24.00 629,730 +0.16(+0.66%)
Oct 05, 2023 23.66 23.94 23.32 23.85 732,789 +0.22(+0.92%)
Oct 04, 2023 23.34 23.64 23.22 23.63 1,471,790 +0.26(+1.09%)
Oct 03, 2023 24.40 24.52 23.35 23.37 1,146,756 -1.52(-6.09%)
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.