Register for real-time alerts, custom portfolio, and market movers
JHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 38.68 | 0.29 | 0.76% | 38.41 | 38.72 | 38.38 | 1,045,765 |
| Sep 23 2024 | 38.39 | 0.20 | 0.52% | 38.44 | 38.73 | 38.17 | 1,116,368 |
| Sep 20 2024 | 38.19 | 0.08 | 0.21% | 38.02 | 38.19 | 37.72 | 1,898,866 |
| Sep 19 2024 | 38.11 | 0.40 | 1.06% | 38.44 | 38.46 | 37.955 | 616,661 |
| Sep 18 2024 | 37.71 | -0.04 | -0.11% | 37.74 | 38.26 | 37.33 | 672,489 |
| Sep 17 2024 | 37.75 | 0.88 | 2.39% | 37.05 | 37.81 | 37.05 | 763,086 |
| Sep 16 2024 | 36.87 | 0.67 | 1.85% | 36.34 | 37.00 | 36.27 | 725,720 |
| Sep 13 2024 | 36.20 | 0.39 | 1.09% | 35.83 | 36.34 | 35.83 | 570,054 |
| Sep 12 2024 | 35.81 | 0.64 | 1.82% | 35.26 | 35.94 | 35.1099 | 665,706 |
| Sep 11 2024 | 35.17 | -0.48 | -1.35% | 35.40 | 35.40 | 34.52 | 1,265,408 |
| Sep 10 2024 | 35.65 | -0.38 | -1.05% | 35.99 | 36.06 | 35.31 | 812,770 |
| Sep 09 2024 | 36.03 | 0.41 | 1.15% | 36.06 | 36.41 | 35.74 | 970,382 |
| Sep 06 2024 | 35.62 | -0.84 | -2.30% | 36.56 | 36.79 | 35.52 | 694,483 |
| Sep 05 2024 | 36.46 | -0.30 | -0.82% | 36.74 | 36.905 | 36.19 | 508,631 |
| Sep 04 2024 | 36.76 | 0.12 | 0.33% | 36.45 | 37.09 | 36.42 | 684,815 |
| Sep 03 2024 | 36.64 | -0.97 | -2.58% | 37.30 | 37.425 | 36.451 | 623,341 |
| Aug 30 2024 | 37.61 | 0.44 | 1.18% | 37.49 | 37.61 | 36.87 | 1,125,072 |
| Aug 29 2024 | 37.17 | 0.44 | 1.20% | 37.00 | 37.657 | 36.86 | 824,069 |
| Aug 28 2024 | 36.73 | -0.39 | -1.05% | 37.06 | 37.30 | 36.645 | 721,894 |
| Aug 27 2024 | 37.12 | -0.02 | -0.05% | 36.97 | 37.18 | 36.75 | 659,578 |
| Aug 26 2024 | 37.14 | -0.13 | -0.35% | 37.41 | 37.57 | 37.08 | 499,911 |
| Aug 23 2024 | 37.27 | 0.68 | 1.86% | 36.98 | 37.36 | 36.67 | 789,941 |
| Aug 22 2024 | 36.59 | -0.39 | -1.05% | 36.91 | 37.05 | 36.53 | 989,997 |
| Aug 21 2024 | 36.98 | 0.42 | 1.15% | 36.66 | 37.00 | 36.22 | 1,100,012 |
| Aug 20 2024 | 36.56 | 0.28 | 0.77% | 36.21 | 36.58 | 36.03 | 860,311 |
| Aug 19 2024 | 36.28 | -0.06 | -0.17% | 36.51 | 36.545 | 36.01 | 820,004 |
| Aug 16 2024 | 36.34 | 0.30 | 0.83% | 35.98 | 36.56 | 35.80 | 1,077,710 |
| Aug 15 2024 | 36.04 | 1.02 | 2.91% | 35.58 | 36.155 | 35.45 | 741,012 |
| Aug 14 2024 | 35.02 | 0.18 | 0.52% | 35.00 | 35.13 | 34.80 | 618,138 |
| Aug 13 2024 | 34.84 | 0.56 | 1.63% | 34.56 | 34.87 | 34.17 | 1,038,331 |
| Aug 12 2024 | 34.28 | -0.25 | -0.72% | 34.31 | 34.94 | 34.16 | 1,664,073 |
| Aug 09 2024 | 34.53 | 0.22 | 0.64% | 34.25 | 34.83 | 34.05 | 1,158,246 |
| Aug 08 2024 | 34.31 | 0.71 | 2.11% | 33.99 | 34.32 | 33.65 | 1,695,187 |
| Aug 07 2024 | 33.60 | -0.60 | -1.75% | 34.76 | 34.82 | 33.55 | 1,172,240 |
| Aug 06 2024 | 34.20 | 0.36 | 1.06% | 33.91 | 34.66 | 33.62 | 1,109,273 |
| Aug 05 2024 | 33.84 | -2.05 | -5.71% | 34.10 | 34.93 | 33.36 | 2,046,677 |
| Aug 02 2024 | 35.89 | -1.71 | -4.55% | 37.16 | 37.16 | 35.72 | 2,136,662 |
| Aug 01 2024 | 37.60 | 0.37 | 0.99% | 38.50 | 39.11 | 37.08 | 1,666,686 |
| Jul 31 2024 | 37.23 | 0.61 | 1.67% | 36.74 | 37.48 | 36.565 | 1,915,538 |
| Jul 30 2024 | 36.62 | 0.33 | 0.91% | 36.58 | 36.84 | 36.37 | 1,584,833 |
| Jul 29 2024 | 36.29 | -0.26 | -0.71% | 36.69 | 36.74 | 36.25 | 710,750 |
| Jul 26 2024 | 36.55 | 0.29 | 0.80% | 36.55 | 36.67 | 36.15 | 1,042,871 |
| Jul 25 2024 | 36.26 | 0.73 | 2.05% | 35.49 | 36.61 | 35.42 | 1,131,381 |
| Jul 24 2024 | 35.53 | -0.58 | -1.61% | 35.92 | 36.17 | 35.50 | 997,565 |
| Jul 23 2024 | 36.11 | -0.09 | -0.25% | 36.06 | 36.35 | 35.94 | 785,936 |
| Jul 22 2024 | 36.20 | 0.81 | 2.29% | 35.66 | 36.31 | 35.30 | 703,787 |
| Jul 19 2024 | 35.39 | -0.03 | -0.08% | 35.33 | 35.63 | 35.08 | 764,367 |
| Jul 18 2024 | 35.42 | -0.17 | -0.48% | 35.56 | 36.255 | 35.23 | 745,902 |
| Jul 17 2024 | 35.59 | -0.82 | -2.25% | 36.18 | 36.41 | 35.58 | 971,183 |
| Jul 16 2024 | 36.41 | 0.61 | 1.70% | 35.87 | 36.555 | 35.815 | 869,960 |
| Jul 15 2024 | 35.80 | 0.60 | 1.70% | 35.49 | 36.03 | 35.49 | 1,223,022 |
| Jul 12 2024 | 35.20 | -0.01 | -0.03% | 35.38 | 35.57 | 35.16 | 718,527 |
| Jul 11 2024 | 35.21 | 0.11 | 0.31% | 35.63 | 35.65 | 35.155 | 943,426 |
| Jul 10 2024 | 35.10 | 0.71 | 2.06% | 34.48 | 35.11 | 34.345 | 993,854 |
| Jul 09 2024 | 34.39 | 0.20 | 0.58% | 34.14 | 34.83 | 34.02 | 1,564,044 |
| Jul 08 2024 | 34.19 | 0.09 | 0.26% | 34.39 | 34.57 | 34.04 | 855,815 |
| Jul 05 2024 | 34.10 | -0.39 | -1.13% | 34.46 | 34.53 | 34.085 | 933,228 |
| Jul 03 2024 | 34.49 | 0.05 | 0.15% | 34.44 | 34.71 | 34.285 | 378,236 |
| Jul 02 2024 | 34.44 | 0.89 | 2.65% | 33.74 | 34.44 | 33.70 | 1,236,739 |
| Jul 01 2024 | 33.55 | -0.19 | -0.56% | 33.77 | 33.93 | 33.52 | 1,054,641 |
| Jun 28 2024 | 33.74 | 0.00 | 0.00% | 33.74 | 33.74 | 33.74 | 0 |
| Jun 27 2024 | 33.74 | 0.07 | 0.21% | 33.72 | 33.77 | 33.50 | 607,814 |
