Janus Henderson Group plc Ordinary Shares (JHG)
36.26
-0.07 (-0.19%)
NYSE · Last Trade: Jun 2nd, 2:49 PM EDT
Historical Prices For Janus Henderson Group plc Ordinary Shares (JHG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
5/30/2025 | 36.77 | 36.88 | 36.02 | 36.33 | 1,811,757 | 36.33 |
5/29/2025 | 37.34 | 37.35 | 36.67 | 37.04 | 1,202,315 | 37.04 |
5/28/2025 | 37.26 | 37.36 | 36.89 | 36.99 | 2,940,080 | 36.99 |
5/27/2025 | 36.85 | 37.35 | 36.46 | 37.32 | 1,402,744 | 37.32 |
5/23/2025 | 35.74 | 36.47 | 35.64 | 36.26 | 1,370,336 | 36.26 |
5/22/2025 | 36.44 | 36.93 | 36.32 | 36.54 | 1,374,177 | 36.54 |
5/21/2025 | 37.69 | 37.74 | 36.48 | 36.49 | 1,678,648 | 36.49 |
5/20/2025 | 38.10 | 38.44 | 37.91 | 38.02 | 1,341,220 | 38.02 |
5/19/2025 | 37.84 | 38.56 | 37.84 | 38.39 | 1,500,076 | 38.39 |
5/16/2025 | 38.46 | 38.82 | 38.40 | 38.71 | 1,622,923 | 38.71 |
5/15/2025 | 38.16 | 38.42 | 37.97 | 38.40 | 1,038,363 | 38.40 |
5/14/2025 | 38.34 | 38.80 | 38.31 | 38.37 | 1,338,796 | 38.37 |
5/13/2025 | 38.35 | 38.77 | 38.16 | 38.24 | 1,323,278 | 38.24 |
5/12/2025 | 37.87 | 38.60 | 37.79 | 38.31 | 1,575,856 | 38.31 |
5/09/2025 | 36.58 | 36.67 | 36.11 | 36.36 | 961,370 | 35.96 |
5/08/2025 | 36.23 | 37.05 | 36.12 | 36.46 | 1,975,460 | 36.06 |
5/07/2025 | 35.36 | 35.89 | 35.34 | 35.58 | 1,366,968 | 35.19 |
5/06/2025 | 34.61 | 35.45 | 34.54 | 35.05 | 1,322,751 | 34.66 |
5/05/2025 | 35.22 | 35.83 | 35.13 | 35.21 | 1,272,972 | 34.82 |
5/02/2025 | 35.23 | 35.82 | 34.98 | 35.63 | 1,773,694 | 35.24 |
5/01/2025 | 32.92 | 35.05 | 32.92 | 34.66 | 2,313,604 | 34.28 |
4/30/2025 | 32.78 | 33.23 | 32.22 | 33.21 | 1,768,015 | 32.84 |
4/29/2025 | 32.99 | 33.46 | 32.59 | 33.36 | 1,002,821 | 32.99 |
4/28/2025 | 32.88 | 33.57 | 32.78 | 33.16 | 1,478,094 | 32.80 |
4/25/2025 | 32.99 | 33.24 | 32.63 | 32.83 | 1,277,149 | 32.47 |
4/24/2025 | 31.94 | 33.24 | 31.88 | 32.95 | 1,845,943 | 32.59 |
4/23/2025 | 31.99 | 33.06 | 31.60 | 31.81 | 1,656,294 | 31.46 |
4/22/2025 | 30.29 | 31.05 | 29.99 | 30.96 | 1,586,277 | 30.62 |
4/21/2025 | 30.27 | 30.60 | 29.29 | 29.59 | 1,428,838 | 29.26 |
4/17/2025 | 30.69 | 31.18 | 30.50 | 30.72 | 1,086,919 | 30.38 |
4/16/2025 | 30.92 | 31.20 | 30.10 | 30.55 | 1,702,416 | 30.21 |
4/15/2025 | 31.35 | 31.89 | 31.17 | 31.31 | 1,555,333 | 30.97 |
4/14/2025 | 31.49 | 31.66 | 30.72 | 31.28 | 1,779,480 | 30.94 |
4/11/2025 | 30.22 | 30.86 | 29.59 | 30.57 | 1,947,219 | 30.23 |
4/10/2025 | 32.16 | 32.27 | 29.78 | 30.44 | 2,010,473 | 30.11 |
4/09/2025 | 28.91 | 33.59 | 28.68 | 33.17 | 2,652,591 | 32.81 |
4/08/2025 | 31.75 | 32.36 | 29.13 | 29.47 | 3,210,095 | 29.15 |
4/07/2025 | 28.62 | 30.91 | 28.26 | 29.68 | 3,138,975 | 29.35 |
4/04/2025 | 31.22 | 31.39 | 29.63 | 30.20 | 1,937,846 | 29.87 |
4/03/2025 | 34.89 | 34.91 | 32.66 | 32.76 | 1,591,611 | 32.40 |
4/02/2025 | 35.68 | 36.95 | 35.66 | 36.83 | 1,070,244 | 36.42 |
4/01/2025 | 36.17 | 36.35 | 35.70 | 36.31 | 1,242,547 | 35.91 |
3/31/2025 | 35.36 | 36.29 | 35.10 | 36.15 | 1,932,189 | 35.75 |
3/28/2025 | 37.03 | 37.03 | 35.66 | 35.98 | 1,100,798 | 35.58 |
3/27/2025 | 37.26 | 37.28 | 36.67 | 37.07 | 1,591,739 | 36.66 |
3/26/2025 | 37.89 | 38.18 | 37.26 | 37.50 | 1,082,342 | 37.09 |
3/25/2025 | 37.90 | 38.07 | 37.46 | 37.94 | 1,163,955 | 37.52 |
3/24/2025 | 38.04 | 38.24 | 37.51 | 37.83 | 1,811,096 | 37.41 |
3/21/2025 | 37.10 | 37.41 | 36.82 | 37.37 | 2,456,437 | 36.96 |
3/20/2025 | 37.33 | 37.88 | 37.20 | 37.58 | 809,416 | 37.17 |
3/19/2025 | 37.29 | 37.87 | 37.00 | 37.77 | 1,466,527 | 37.35 |
3/18/2025 | 37.61 | 37.61 | 36.82 | 37.07 | 1,410,493 | 36.66 |
3/17/2025 | 37.43 | 37.85 | 37.21 | 37.67 | 1,011,076 | 37.26 |
3/14/2025 | 37.05 | 37.59 | 36.63 | 37.56 | 1,170,454 | 37.15 |
3/13/2025 | 37.44 | 37.55 | 36.12 | 36.36 | 1,246,659 | 35.96 |
3/12/2025 | 38.40 | 38.80 | 37.38 | 37.54 | 1,352,571 | 37.13 |
3/11/2025 | 36.19 | 38.09 | 36.09 | 37.69 | 3,038,916 | 37.28 |
3/10/2025 | 36.41 | 36.58 | 35.71 | 36.15 | 2,010,312 | 35.75 |
3/07/2025 | 38.11 | 38.11 | 36.27 | 37.22 | 2,457,222 | 36.81 |
3/06/2025 | 39.42 | 39.56 | 37.59 | 38.16 | 2,024,799 | 37.74 |
3/05/2025 | 39.60 | 40.25 | 39.16 | 40.19 | 1,396,249 | 39.75 |
3/04/2025 | 40.55 | 40.60 | 38.70 | 39.42 | 1,594,250 | 38.99 |
3/03/2025 | 42.51 | 42.80 | 40.94 | 41.28 | 1,571,709 | 40.83 |