Skip to main content

Janus Henderson Group Plc (NY: JHG )

36.29 -0.26 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 36.69 36.69 36.25 36.29 710,750 -0.26(-0.71%)
Jul 26, 2024 36.55 36.67 36.15 36.55 1,042,871 +0.29(+0.80%)
Jul 25, 2024 35.49 36.61 35.44 36.26 1,131,381 +0.73(+2.05%)
Jul 24, 2024 35.92 36.17 35.50 35.53 997,966 -0.58(-1.61%)
Jul 23, 2024 36.06 36.35 35.94 36.11 785,936 -0.09(-0.25%)
Jul 22, 2024 35.66 36.31 35.30 36.20 703,787 +0.81(+2.29%)
Jul 19, 2024 35.33 35.63 35.08 35.39 766,592 -0.03(-0.08%)
Jul 18, 2024 35.56 36.26 35.23 35.42 745,902 -0.17(-0.48%)
Jul 17, 2024 36.18 36.41 35.58 35.59 971,183 -0.82(-2.25%)
Jul 16, 2024 35.87 36.55 35.81 36.41 869,960 +0.61(+1.70%)
Jul 15, 2024 35.49 36.03 35.49 35.80 1,223,022 +0.60(+1.70%)
Jul 12, 2024 35.38 35.57 35.16 35.20 718,530 -0.01(-0.03%)
Jul 11, 2024 35.63 35.65 35.16 35.21 943,426 +0.11(+0.31%)
Jul 10, 2024 34.48 35.11 34.34 35.10 993,854 +0.71(+2.06%)
Jul 09, 2024 34.14 34.83 34.02 34.39 1,564,044 +0.20(+0.58%)
Jul 08, 2024 34.39 34.57 34.04 34.19 855,815 +0.09(+0.26%)
Jul 05, 2024 34.46 34.53 34.09 34.10 933,228 -0.39(-1.13%)
Jul 03, 2024 34.44 34.71 34.28 34.49 378,236 +0.05(+0.15%)
Jul 02, 2024 33.74 34.44 33.70 34.44 1,236,739 +0.89(+2.65%)
Jul 01, 2024 33.77 33.93 33.52 33.55 1,054,641 -0.16(-0.47%)
Jun 28, 2024 33.86 34.01 33.51 33.71 1,547,452 -0.03(-0.09%)
Jun 27, 2024 33.72 33.77 33.50 33.74 607,814 +0.07(+0.21%)
Jun 26, 2024 33.56 33.73 33.41 33.67 739,136 -0.18(-0.53%)
Jun 25, 2024 34.00 34.01 33.58 33.85 865,282 -0.15(-0.44%)
Jun 24, 2024 33.94 34.36 33.85 34.00 906,723 +0.06(+0.18%)
Jun 21, 2024 33.87 33.98 33.52 33.94 2,407,529 +0.13(+0.38%)
Jun 20, 2024 33.54 33.95 33.44 33.81 858,864 +0.27(+0.81%)
Jun 18, 2024 33.19 33.55 33.13 33.54 703,957 +0.42(+1.27%)
Jun 17, 2024 32.59 33.13 32.33 33.12 811,015 +0.44(+1.35%)
Jun 14, 2024 32.56 32.75 32.41 32.68 799,246 -0.20(-0.61%)
Jun 13, 2024 32.85 33.01 32.54 32.88 1,007,077 -0.14(-0.42%)
Jun 12, 2024 33.50 33.73 32.84 33.02 851,155 +0.37(+1.13%)
Jun 11, 2024 32.64 32.84 32.38 32.65 828,223 -0.32(-0.97%)
Jun 10, 2024 32.10 33.01 32.05 32.97 1,198,569 +0.61(+1.89%)
Jun 07, 2024 32.36 32.62 32.15 32.36 663,431 -0.38(-1.16%)
Jun 06, 2024 32.79 32.98 32.62 32.74 786,477 -0.15(-0.46%)
Jun 05, 2024 33.09 33.09 32.67 32.89 845,278 -0.07(-0.21%)
Jun 04, 2024 33.03 33.13 32.75 32.96 869,747 -0.29(-0.87%)
Jun 03, 2024 33.73 33.87 32.94 33.25 773,704 -0.25(-0.75%)
May 31, 2024 33.23 33.52 33.12 33.50 2,065,329 +0.34(+1.03%)
May 30, 2024 33.26 33.53 33.13 33.16 1,105,120 +0.03(+0.09%)
May 29, 2024 33.18 33.31 32.88 33.13 1,621,427 -0.66(-1.95%)
May 28, 2024 34.42 34.55 33.74 33.79 843,059 -0.59(-1.72%)
May 24, 2024 33.97 34.40 33.77 34.38 734,906 +0.65(+1.93%)
May 23, 2024 34.20 34.21 33.48 33.73 808,163 -0.41(-1.20%)
May 22, 2024 34.18 34.41 33.86 34.14 817,835 -0.18(-0.52%)
May 21, 2024 34.25 34.51 34.15 34.32 1,017,685 -0.05(-0.15%)
May 20, 2024 34.26 34.63 34.14 34.37 868,753 +0.00(+0.00%)
May 17, 2024 34.30 34.39 33.89 34.37 1,062,855 +0.14(+0.41%)
May 16, 2024 34.49 34.84 34.20 34.23 1,105,308 -0.56(-1.61%)
May 15, 2024 34.67 34.96 34.29 34.79 1,250,093 +1.00(+2.96%)
May 14, 2024 33.12 33.81 32.98 33.79 881,866 +0.85(+2.58%)
May 13, 2024 32.85 32.97 32.77 32.94 713,521 +0.29(+0.89%)
May 10, 2024 32.88 32.95 32.64 32.65 697,120 -0.05(-0.15%)
May 09, 2024 32.56 33.00 32.52 32.70 810,049 +0.19(+0.58%)
May 08, 2024 32.43 32.58 32.31 32.51 659,746 -0.13(-0.39%)
May 07, 2024 32.73 33.08 32.64 32.64 1,154,680 +0.00(+0.00%)
May 06, 2024 32.63 32.92 32.28 32.64 1,086,117 +0.47(+1.47%)
May 03, 2024 32.20 32.71 32.03 32.17 1,105,829 +0.58(+1.85%)
May 02, 2024 30.72 32.23 30.66 31.58 1,588,450 +0.79(+2.57%)
May 01, 2024 30.76 31.14 30.47 30.79 1,439,314 -0.06(-0.19%)
Apr 30, 2024 30.87 31.11 30.75 30.85 1,031,437 -0.29(-0.92%)
Apr 29, 2024 31.39 31.57 31.05 31.14 1,163,861 -0.18(-0.57%)
Apr 26, 2024 31.03 31.46 30.89 31.32 1,101,145 +0.41(+1.31%)
Apr 25, 2024 30.88 31.03 30.51 30.91 760,629 -0.34(-1.08%)
Apr 24, 2024 31.39 31.39 30.86 31.25 898,540 -0.22(-0.69%)
Apr 23, 2024 30.96 31.62 30.85 31.46 1,014,601 +0.59(+1.92%)
Apr 22, 2024 30.56 30.89 30.14 30.87 1,069,613 +0.55(+1.83%)
Apr 19, 2024 30.04 30.48 29.99 30.32 1,028,105 +0.21(+0.69%)
Apr 18, 2024 30.41 30.57 30.03 30.11 987,236 -0.27(-0.88%)
Apr 17, 2024 30.87 30.94 30.37 30.38 662,318 -0.08(-0.26%)
Apr 16, 2024 30.62 30.76 30.29 30.46 1,208,254 -0.38(-1.22%)
Apr 15, 2024 31.57 31.68 30.60 30.83 720,678 -0.52(-1.67%)
Apr 12, 2024 31.50 31.74 31.06 31.36 684,010 -0.36(-1.12%)
Apr 11, 2024 31.95 32.02 31.55 31.71 810,628 -0.06(-0.19%)
Apr 10, 2024 32.22 32.22 31.59 31.77 911,758 -1.01(-3.08%)
Apr 09, 2024 32.67 32.86 32.42 32.78 714,213 +0.24(+0.73%)
Apr 08, 2024 32.39 32.58 32.19 32.54 543,865 +0.42(+1.29%)
Apr 05, 2024 31.86 32.43 31.65 32.13 928,040 +0.23(+0.71%)
Apr 04, 2024 32.35 32.58 31.76 31.90 1,051,605 -0.11(-0.34%)
Apr 03, 2024 31.38 32.16 31.31 32.01 1,478,657 +0.54(+1.73%)
Apr 02, 2024 31.82 31.90 31.40 31.46 1,625,766 -0.52(-1.64%)
Apr 01, 2024 32.41 32.41 31.98 31.99 900,586 -0.51(-1.58%)
Mar 28, 2024 32.61 32.55 32.55 32.50 2,015,751 -0.09(-0.27%)
Mar 27, 2024 32.02 32.59 31.96 32.59 1,902,512 +0.79(+2.49%)
Mar 26, 2024 32.18 32.29 31.69 31.80 1,291,293 -0.20(-0.62%)
Mar 25, 2024 32.11 32.20 31.75 32.00 1,067,992 -0.12(-0.37%)
Mar 22, 2024 31.87 32.39 31.63 32.12 1,886,066 +0.21(+0.65%)
Mar 21, 2024 31.73 32.22 31.65 31.91 785,275 +0.43(+1.38%)
Mar 20, 2024 30.60 31.56 30.57 31.47 969,344 +0.83(+2.71%)
Mar 19, 2024 30.64 31.02 30.58 30.64 977,747 -0.18(-0.58%)
Mar 18, 2024 30.88 30.92 30.59 30.82 980,647 +0.04(+0.13%)
Mar 15, 2024 30.69 31.13 30.69 30.78 3,258,962 -0.16(-0.51%)
Mar 14, 2024 31.37 31.38 30.70 30.94 907,757 -0.50(-1.60%)
Mar 13, 2024 31.30 31.55 31.20 31.45 783,020 +0.09(+0.28%)
Mar 12, 2024 31.45 31.53 31.18 31.36 601,775 -0.01(-0.03%)
Mar 11, 2024 31.54 31.64 31.29 31.37 780,868 -0.32(-1.00%)
Mar 08, 2024 31.93 32.19 31.68 31.68 853,604 -0.07(-0.22%)
Mar 07, 2024 32.30 32.37 31.73 31.75 923,276 -0.29(-0.89%)
Mar 06, 2024 32.06 32.08 31.61 32.04 970,427 +0.33(+1.03%)
Mar 05, 2024 31.44 31.92 31.44 31.71 1,578,610 +0.15(+0.47%)
Mar 04, 2024 31.44 32.10 31.36 31.56 1,589,231 +0.39(+1.24%)
Mar 01, 2024 30.66 31.18 30.40 31.18 1,077,004 +0.39(+1.25%)
Feb 29, 2024 30.73 30.98 30.49 30.79 1,773,391 +0.32(+1.04%)
Feb 28, 2024 30.56 30.92 30.36 30.48 2,415,611 -0.22(-0.71%)
Feb 27, 2024 30.66 30.79 30.59 30.69 772,445 +0.08(+0.26%)
Feb 26, 2024 30.82 30.98 30.51 30.61 759,102 -0.35(-1.12%)
Feb 23, 2024 30.99 31.15 30.86 30.96 793,775 -0.02(-0.06%)
Feb 22, 2024 30.87 31.25 30.54 30.98 906,691 +0.38(+1.23%)
Feb 21, 2024 30.57 30.73 30.35 30.61 1,780,557 -0.03(-0.10%)
Feb 20, 2024 29.79 30.67 29.73 30.63 1,678,755 +0.52(+1.74%)
Feb 16, 2024 30.51 30.61 30.09 30.11 1,389,129 -0.49(-1.61%)
Feb 15, 2024 30.07 30.72 29.95 30.61 1,265,840 +0.63(+2.11%)
Feb 14, 2024 30.01 30.28 29.66 29.97 1,273,870 +0.27(+0.90%)
Feb 13, 2024 29.71 29.97 29.29 29.71 1,415,790 -0.78(-2.56%)
Feb 12, 2024 30.01 30.79 30.01 30.49 1,002,418 +0.53(+1.78%)
Feb 09, 2024 29.84 30.07 29.74 29.95 880,051 +0.13(+0.43%)
Feb 08, 2024 29.94 30.28 29.80 29.82 1,049,497 -0.17(-0.55%)
Feb 07, 2024 29.61 30.26 29.31 29.99 1,517,162 +0.38(+1.29%)
Feb 06, 2024 29.18 29.72 29.18 29.61 1,218,052 +0.47(+1.61%)
Feb 05, 2024 29.09 29.38 28.79 29.14 1,611,916 -0.20(-0.70%)
Feb 02, 2024 29.29 29.58 29.00 29.35 1,767,741 +0.05(+0.17%)
Feb 01, 2024 29.56 30.47 28.36 29.30 2,311,620 +1.24(+4.42%)
Jan 31, 2024 28.50 28.61 27.82 28.06 1,892,861 -0.47(-1.64%)
Jan 30, 2024 28.56 28.66 28.45 28.53 844,225 -0.11(-0.38%)
Jan 29, 2024 28.56 28.73 28.35 28.63 818,355 +0.04(+0.14%)
Jan 26, 2024 28.61 28.74 28.42 28.59 616,473 +0.07(+0.24%)
Jan 25, 2024 28.61 28.73 28.40 28.53 788,265 +0.20(+0.72%)
Jan 24, 2024 28.71 28.75 28.29 28.32 784,019 -0.06(-0.21%)
Jan 23, 2024 28.98 28.98 28.37 28.38 748,809 -0.59(-2.02%)
Jan 22, 2024 28.90 29.22 28.88 28.97 794,602 +0.22(+0.78%)
Jan 19, 2024 28.18 28.75 27.95 28.74 534,398 +0.75(+2.68%)
Jan 18, 2024 28.04 28.11 27.54 27.99 746,865 +0.18(+0.63%)
Jan 17, 2024 27.63 27.87 27.50 27.81 1,082,770 -0.27(-0.97%)
Jan 16, 2024 28.22 28.44 27.90 28.09 827,405 -0.36(-1.27%)
Jan 12, 2024 28.57 28.74 28.37 28.45 582,342 +0.11(+0.38%)
Jan 11, 2024 28.51 28.76 28.20 28.34 701,005 -0.18(-0.62%)
Jan 10, 2024 28.54 28.76 28.30 28.52 619,971 +0.03(+0.10%)
Jan 09, 2024 28.39 28.55 28.24 28.49 718,429 -0.13(-0.44%)
Jan 08, 2024 28.39 28.67 28.17 28.61 593,372 +0.27(+0.96%)
Jan 05, 2024 27.93 28.56 27.90 28.34 1,306,256 +0.00(+0.00%)
Jan 04, 2024 28.36 28.85 28.33 28.34 1,365,586 -0.14(-0.48%)
Jan 03, 2024 28.95 28.95 28.42 28.48 934,870 -0.74(-2.54%)
Jan 02, 2024 29.08 29.36 28.96 29.22 640,002 -0.20(-0.66%)
Dec 29, 2023 29.54 29.72 29.39 29.41 724,147 -0.21(-0.72%)
Dec 28, 2023 29.57 29.75 29.57 29.63 566,236 -0.09(-0.30%)
Dec 27, 2023 29.70 29.81 29.47 29.72 427,572 +0.21(+0.73%)
Dec 26, 2023 29.46 29.63 29.30 29.50 600,397 +0.14(+0.46%)
Dec 22, 2023 29.56 29.58 29.24 29.37 625,244 +0.04(+0.13%)
Dec 21, 2023 29.46 29.49 28.96 29.33 712,688 +0.11(+0.37%)
Dec 20, 2023 29.45 29.88 29.22 29.22 983,029 -0.24(-0.83%)
Dec 19, 2023 29.06 29.57 29.04 29.46 681,550 +0.60(+2.06%)
Dec 18, 2023 29.07 29.22 28.65 28.87 1,013,216 +0.01(+0.03%)
Dec 15, 2023 28.97 29.13 28.59 28.86 2,147,188 -0.14(-0.47%)
Dec 14, 2023 28.49 29.44 28.34 29.00 1,168,815 +1.01(+3.63%)
Dec 13, 2023 27.21 28.01 26.95 27.98 827,818 +0.77(+2.83%)
Dec 12, 2023 26.94 27.31 26.79 27.21 847,441 +0.30(+1.12%)
Dec 11, 2023 26.57 27.09 26.57 26.91 860,331 +0.21(+0.80%)
Dec 08, 2023 26.21 26.77 26.21 26.69 784,865 +0.37(+1.41%)
Dec 07, 2023 26.20 26.45 26.05 26.32 1,056,616 +0.23(+0.90%)
Dec 06, 2023 25.98 26.33 25.98 26.09 680,552 +0.25(+0.98%)
Dec 05, 2023 25.91 25.98 25.73 25.83 580,061 -0.19(-0.71%)
Dec 04, 2023 25.66 26.07 25.66 26.02 853,960 +0.26(+1.02%)
Dec 01, 2023 25.39 26.00 25.32 25.76 1,392,953 +0.20(+0.80%)
Nov 30, 2023 25.35 25.83 25.23 25.55 1,661,713 +0.35(+1.39%)
Nov 29, 2023 25.22 25.46 25.04 25.20 1,540,515 +0.14(+0.55%)
Nov 28, 2023 25.00 25.27 24.77 25.06 921,366 -0.07(-0.27%)
Nov 27, 2023 24.93 25.15 24.79 25.13 1,032,250 +0.08(+0.31%)
Nov 24, 2023 25.11 25.17 24.96 25.05 354,944 -0.06(-0.23%)
Nov 22, 2023 25.26 25.31 25.05 25.11 805,766 +0.04(+0.16%)
Nov 21, 2023 25.28 25.28 25.02 25.07 911,192 -0.34(-1.34%)
Nov 20, 2023 25.15 25.52 24.96 25.41 833,090 +0.18(+0.70%)
Nov 17, 2023 25.35 25.39 25.13 25.24 907,036 +0.16(+0.62%)
Nov 16, 2023 25.20 25.45 25.06 25.08 790,715 -0.11(-0.43%)
Nov 15, 2023 24.79 25.34 24.74 25.19 970,188 +0.36(+1.45%)
Nov 14, 2023 24.31 25.02 24.20 24.83 1,175,290 +1.19(+5.03%)
Nov 13, 2023 23.67 23.78 23.45 23.64 688,682 -0.25(-1.06%)
Nov 10, 2023 23.75 23.91 23.47 23.89 849,054 +0.25(+1.07%)
Nov 09, 2023 23.72 24.12 23.57 23.64 963,340 +0.05(+0.20%)
Nov 08, 2023 23.72 23.76 23.45 23.59 1,748,552 -0.22(-0.93%)
Nov 07, 2023 24.01 24.05 23.74 23.81 735,886 -0.33(-1.35%)
Nov 06, 2023 24.07 24.19 23.82 24.14 823,383 +0.03(+0.12%)
Nov 03, 2023 24.26 24.55 24.01 24.11 1,199,891 +0.24(+1.01%)
Nov 02, 2023 23.15 24.03 23.02 23.87 1,422,003 +0.67(+2.90%)
Nov 01, 2023 23.41 23.49 22.35 23.20 1,940,872 +1.05(+4.72%)
Oct 31, 2023 22.10 22.37 21.87 22.15 1,133,405 +0.12(+0.52%)
Oct 30, 2023 22.01 22.22 21.84 22.04 981,578 +0.34(+1.55%)
Oct 27, 2023 22.05 22.14 21.62 21.70 776,901 -0.17(-0.79%)
Oct 26, 2023 21.38 21.96 21.38 21.87 1,209,965 +0.49(+2.29%)
Oct 25, 2023 21.77 21.82 21.29 21.38 954,115 -0.58(-2.62%)
Oct 24, 2023 22.01 22.12 21.78 21.96 1,245,731 +0.10(+0.44%)
Oct 23, 2023 22.05 22.17 21.78 21.86 649,035 -0.31(-1.39%)
Oct 20, 2023 22.59 22.62 22.16 22.17 970,774 -0.40(-1.79%)
Oct 19, 2023 22.59 22.81 22.41 22.57 1,146,325 -0.12(-0.55%)
Oct 18, 2023 22.63 22.85 22.41 22.70 777,319 -0.25(-1.09%)
Oct 17, 2023 22.53 23.26 22.41 22.95 1,147,613 +0.19(+0.84%)
Oct 16, 2023 22.84 23.19 22.73 22.76 954,552 +0.16(+0.72%)
Oct 13, 2023 23.10 23.21 22.49 22.59 823,771 -0.44(-1.92%)
Oct 12, 2023 23.73 23.73 22.93 23.03 949,076 -0.65(-2.76%)
Oct 11, 2023 23.67 23.93 23.30 23.69 1,162,888 +0.03(+0.12%)
Oct 10, 2023 23.78 23.95 23.61 23.66 1,469,685 -0.09(-0.36%)
Oct 09, 2023 23.20 23.84 23.20 23.74 692,323 +0.33(+1.39%)
Oct 06, 2023 22.99 23.54 22.98 23.42 645,475 +0.15(+0.66%)
Oct 05, 2023 23.08 23.36 22.76 23.26 751,112 +0.21(+0.92%)
Oct 04, 2023 22.77 23.06 22.66 23.05 1,508,589 +0.25(+1.10%)
Oct 03, 2023 23.80 23.92 22.78 22.80 1,175,429 -1.48(-6.09%)
Oct 02, 2023 24.53 24.66 24.21 24.28 953,504 -0.51(-2.05%)
Sep 29, 2023 24.76 25.14 24.61 24.79 1,097,680 +0.27(+1.10%)
Sep 28, 2023 24.37 24.61 24.08 24.52 1,457,597 +0.22(+0.91%)
Sep 27, 2023 24.70 24.81 24.14 24.30 1,533,946 -0.22(-0.90%)
Sep 26, 2023 25.26 25.34 24.45 24.52 1,568,562 -0.96(-3.77%)
Sep 25, 2023 25.24 25.51 25.25 25.48 573,761 +0.04(+0.15%)
Sep 22, 2023 25.62 25.84 25.19 25.44 779,010 -0.17(-0.67%)
Sep 21, 2023 25.65 25.78 25.47 25.62 480,917 -0.31(-1.18%)
Sep 20, 2023 26.77 26.93 25.86 25.92 808,656 -0.67(-2.53%)
Sep 19, 2023 26.57 27.01 26.39 26.60 564,215 +0.04(+0.14%)
Sep 18, 2023 26.33 26.67 26.22 26.56 645,645 +0.15(+0.58%)
Sep 15, 2023 26.30 26.60 26.14 26.40 2,085,951 +0.02(+0.07%)
Sep 14, 2023 26.29 26.41 25.83 26.39 886,630 +0.29(+1.10%)
Sep 13, 2023 26.03 26.17 25.72 26.10 681,592 +0.14(+0.55%)
Sep 12, 2023 25.98 26.17 25.83 25.95 789,703 -0.10(-0.37%)
Sep 11, 2023 26.07 26.26 25.91 26.05 405,380 +0.05(+0.18%)
Sep 08, 2023 25.69 26.00 25.55 26.00 438,649 +0.32(+1.23%)
Sep 07, 2023 25.94 25.95 25.52 25.68 962,613 -0.49(-1.87%)
Sep 06, 2023 26.14 26.32 25.96 26.17 569,053 -0.03(-0.11%)
Sep 05, 2023 26.54 26.54 25.90 26.20 762,274 -0.44(-1.66%)
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.