Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 140.01
-0.48 (-0.34%)
Jan 16, 2026, 5:05 PM GMT
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 134.60 | 136.39 | 134.50 | 136.35 | 136.03 | 2.46% | 404 |
| Nov 25, 2025 | 133.12 | 134.50 | 132.23 | 133.07 | 132.76 | -0.86% | 83 |
| Nov 24, 2025 | 129.79 | 135.52 | 128.79 | 134.22 | 133.90 | 3.39% | 187 |
| Nov 21, 2025 | 129.17 | 129.82 | 127.00 | 129.82 | 129.51 | 0.26% | 2,047 |
| Nov 20, 2025 | 153.11 | 153.11 | 128.64 | 129.49 | 129.18 | -13.17% | 3,387 |
| Nov 19, 2025 | 151.40 | 151.40 | 148.45 | 149.12 | 148.77 | -1.02% | 1,058 |
| Nov 18, 2025 | 149.56 | 150.78 | 149.09 | 150.66 | 150.30 | -1.14% | 127 |
| Nov 17, 2025 | 154.50 | 154.52 | 152.40 | 152.40 | 152.04 | -0.38% | 17 |
| Nov 14, 2025 | 151.18 | 153.08 | 149.66 | 152.98 | 152.62 | -0.15% | 249 |
| Nov 13, 2025 | 153.83 | 155.70 | 153.08 | 153.21 | 152.85 | -1.08% | 62 |
| Nov 12, 2025 | 155.00 | 156.28 | 154.50 | 154.88 | 154.51 | 0.18% | 30 |
| Nov 11, 2025 | 154.70 | 154.87 | 153.13 | 154.60 | 154.24 | 0.89% | 31 |
| Nov 10, 2025 | 154.50 | 155.43 | 151.99 | 153.23 | 152.87 | 0.28% | 42 |
| Nov 7, 2025 | 153.15 | 153.48 | 152.18 | 152.80 | 152.44 | -0.46% | 61 |
| Nov 6, 2025 | 155.00 | 157.76 | 152.62 | 153.50 | 153.14 | -1.79% | 30 |
| Nov 5, 2025 | 153.99 | 156.83 | 153.99 | 156.30 | 155.93 | 1.03% | 98 |
| Nov 4, 2025 | 153.35 | 155.45 | 153.24 | 154.71 | 154.34 | -0.41% | 59 |