Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 127.44
-15.09 (-10.59%)
Feb 12, 2026, 5:10 PM GMT
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 155.00 | 155.00 | 146.85 | 146.85 | 146.85 | -3.27% | 80 |
| Feb 10, 2026 | 152.24 | 155.00 | 149.35 | 151.81 | 151.81 | 0.87% | 290 |
| Feb 9, 2026 | 147.77 | 150.92 | 144.88 | 150.50 | 150.50 | 1.88% | 760 |
| Feb 6, 2026 | 143.73 | 148.00 | 142.51 | 147.72 | 147.72 | 3.34% | 140 |
| Feb 5, 2026 | 143.35 | 144.00 | 140.27 | 142.94 | 142.94 | 2.66% | 183 |
| Feb 4, 2026 | 131.00 | 139.85 | 131.00 | 139.24 | 139.24 | 6.57% | 209 |
| Feb 3, 2026 | 137.00 | 138.25 | 130.66 | 130.66 | 130.66 | -4.03% | 825 |
| Feb 2, 2026 | 136.00 | 137.58 | 130.65 | 136.15 | 136.15 | 1.64% | 579 |
| Jan 30, 2026 | 135.00 | 137.09 | 133.49 | 133.96 | 133.96 | -0.62% | 96 |
| Jan 29, 2026 | 137.00 | 138.47 | 134.70 | 134.79 | 134.79 | -1.38% | 765 |
| Jan 28, 2026 | 139.99 | 139.99 | 135.00 | 136.68 | 136.68 | 0.09% | 63 |
| Jan 27, 2026 | 138.21 | 138.21 | 135.52 | 136.56 | 136.55 | -0.06% | 131 |
| Jan 26, 2026 | 138.57 | 139.31 | 136.10 | 136.63 | 136.63 | -1.05% | 566 |
| Jan 23, 2026 | 140.99 | 140.99 | 137.71 | 138.08 | 138.08 | -1.41% | 576 |
| Jan 22, 2026 | 139.85 | 140.55 | 137.64 | 140.06 | 140.06 | 2.11% | 60 |
| Jan 21, 2026 | 137.59 | 138.46 | 135.28 | 137.16 | 137.16 | 0.91% | 5,605 |
| Jan 20, 2026 | 139.53 | 139.80 | 135.92 | 135.92 | 135.92 | -3.09% | 918 |
| Jan 16, 2026 | 142.05 | 143.95 | 139.45 | 140.25 | 140.25 | -0.25% | 405 |
| Jan 15, 2026 | 138.03 | 140.71 | 138.03 | 140.60 | 140.60 | 1.64% | 1,622 |
| Jan 14, 2026 | 139.69 | 139.69 | 138.08 | 138.33 | 138.33 | -0.97% | 24 |
| Jan 13, 2026 | 140.08 | 141.81 | 139.00 | 139.69 | 139.69 | 0.02% | 163 |
| Jan 12, 2026 | 140.12 | 140.92 | 138.56 | 139.66 | 139.66 | -0.55% | 205 |
| Jan 9, 2026 | 137.46 | 140.43 | 137.43 | 140.43 | 140.43 | 3.17% | 42 |
| Jan 8, 2026 | 137.41 | 140.87 | 135.71 | 136.11 | 136.11 | -0.35% | 4,073 |
| Jan 7, 2026 | 137.99 | 138.70 | 135.83 | 136.59 | 136.59 | 0.32% | 246 |
| Jan 6, 2026 | 139.10 | 139.83 | 136.10 | 136.16 | 136.16 | -2.11% | 180 |
| Jan 5, 2026 | 134.81 | 140.00 | 133.62 | 139.09 | 139.09 | 3.57% | 80 |
| Jan 2, 2026 | 133.89 | 134.29 | 131.54 | 134.29 | 134.29 | 0.81% | 85 |
| Dec 31, 2025 | 133.39 | 134.77 | 132.61 | 133.21 | 133.21 | -0.79% | 2 |
| Dec 30, 2025 | 134.60 | 136.22 | 134.11 | 134.27 | 134.27 | -0.68% | 9 |
| Dec 29, 2025 | 134.34 | 136.22 | 134.34 | 135.19 | 135.19 | -0.90% | 288 |
| Dec 24, 2025 | 137.69 | 137.69 | 134.82 | 136.41 | 136.41 | 1.30% | 8 |
| Dec 23, 2025 | 135.29 | 136.83 | 134.66 | 134.66 | 134.66 | -0.50% | 16 |
| Dec 22, 2025 | 133.14 | 135.53 | 133.14 | 135.34 | 135.34 | 1.37% | 6 |
| Dec 19, 2025 | 132.39 | 133.98 | 131.63 | 133.51 | 133.51 | -0.07% | 10 |
| Dec 18, 2025 | 132.99 | 134.07 | 131.73 | 133.60 | 133.60 | 1.06% | 47 |
| Dec 17, 2025 | 135.02 | 135.02 | 132.20 | 132.20 | 132.20 | -1.59% | 16 |
| Dec 16, 2025 | 135.10 | 136.46 | 134.17 | 134.33 | 134.33 | -0.56% | 24 |
| Dec 15, 2025 | 136.97 | 137.07 | 134.77 | 135.08 | 135.08 | -0.24% | 1,324 |
| Dec 12, 2025 | 137.40 | 138.19 | 135.41 | 135.41 | 135.41 | -0.80% | 160 |
| Dec 11, 2025 | 134.61 | 136.50 | 134.61 | 136.50 | 136.50 | 2.76% | 2 |
| Dec 10, 2025 | 137.10 | 138.48 | 132.84 | 132.84 | 132.84 | -4.01% | 38 |
| Dec 9, 2025 | 140.06 | 141.04 | 137.40 | 138.39 | 138.39 | -1.09% | 57 |
| Dec 8, 2025 | 141.34 | 141.99 | 139.24 | 139.91 | 139.91 | -1.58% | 39 |
| Dec 5, 2025 | 141.85 | 142.68 | 139.75 | 142.15 | 142.15 | 1.39% | 166 |
| Dec 4, 2025 | 139.70 | 140.21 | 137.74 | 140.21 | 140.21 | 1.81% | 113 |
| Dec 3, 2025 | 134.35 | 137.72 | 134.35 | 137.71 | 137.71 | 2.38% | 55 |
| Dec 2, 2025 | 131.60 | 134.66 | 131.60 | 134.51 | 134.51 | -0.50% | 853 |
| Dec 1, 2025 | 133.47 | 135.83 | 133.47 | 135.18 | 134.86 | -0.23% | 98 |
| Nov 28, 2025 | 136.57 | 137.24 | 135.21 | 135.50 | 135.18 | -0.62% | 169 |