Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 154.66
-1.53 (-0.98%)
At close: Oct 17, 2025
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 150.20 | 156.31 | 150.19 | 154.66 | 154.66 | -0.98% | 67 |
| Oct 16, 2025 | 160.38 | 161.53 | 155.97 | 156.19 | 156.19 | -2.56% | 103 |
| Oct 15, 2025 | 159.25 | 161.21 | 158.62 | 160.30 | 160.30 | 4.50% | 152 |
| Oct 14, 2025 | 151.95 | 153.56 | 151.95 | 153.40 | 153.40 | -0.27% | 26 |
| Oct 13, 2025 | 153.20 | 154.01 | 151.94 | 153.81 | 153.81 | -0.05% | 158 |
| Oct 10, 2025 | 154.79 | 156.92 | 153.25 | 153.89 | 153.89 | -0.98% | 212 |
| Oct 9, 2025 | 157.69 | 158.00 | 155.07 | 155.41 | 155.41 | -0.91% | 90 |
| Oct 8, 2025 | 156.98 | 157.34 | 155.51 | 156.84 | 156.84 | 1.07% | 271 |
| Oct 7, 2025 | 155.53 | 156.53 | 155.01 | 155.18 | 155.18 | 0.06% | 573 |
| Oct 6, 2025 | 152.25 | 155.90 | 152.25 | 155.09 | 155.09 | -0.40% | 80 |
| Oct 3, 2025 | 150.28 | 155.82 | 150.28 | 155.71 | 155.71 | 2.53% | 52 |
| Oct 2, 2025 | 152.50 | 153.20 | 151.46 | 151.87 | 151.87 | 0.29% | 31 |
| Oct 1, 2025 | 149.72 | 153.30 | 148.92 | 151.42 | 151.42 | 1.70% | 231 |
| Sep 30, 2025 | 148.75 | 149.02 | 148.02 | 148.89 | 148.89 | 0.07% | 26 |
| Sep 29, 2025 | 148.24 | 149.55 | 148.24 | 148.78 | 148.78 | 0.89% | 53 |
| Sep 26, 2025 | 147.80 | 148.28 | 146.30 | 147.47 | 147.47 | 0.76% | 274 |
| Sep 25, 2025 | 150.28 | 150.28 | 146.20 | 146.36 | 146.36 | -1.01% | 53 |
| Sep 24, 2025 | 148.99 | 148.99 | 147.86 | 147.86 | 147.86 | -0.39% | 424 |
| Sep 23, 2025 | 152.91 | 152.91 | 148.21 | 148.44 | 148.44 | -0.57% | 205 |
| Sep 22, 2025 | 149.17 | 149.42 | 146.06 | 149.29 | 149.29 | 0.35% | 42 |
| Sep 19, 2025 | 149.65 | 149.78 | 148.30 | 148.77 | 148.77 | -0.53% | 18 |
| Sep 18, 2025 | 148.00 | 149.56 | 146.79 | 149.56 | 149.56 | 1.01% | 18 |
| Sep 17, 2025 | 147.24 | 148.45 | 147.24 | 148.07 | 148.07 | 1.38% | 34 |
| Sep 16, 2025 | 147.68 | 147.68 | 145.49 | 146.06 | 146.06 | -1.15% | 37 |
| Sep 15, 2025 | 146.70 | 147.90 | 146.35 | 147.76 | 147.76 | 0.52% | 61 |
| Sep 12, 2025 | 148.77 | 148.77 | 146.90 | 146.99 | 146.99 | -0.64% | 268 |
| Sep 11, 2025 | 145.38 | 148.04 | 144.67 | 147.93 | 147.93 | 2.24% | 132 |
| Sep 10, 2025 | 144.44 | 145.14 | 142.33 | 144.69 | 144.69 | 0.47% | 477 |
| Sep 9, 2025 | 144.76 | 145.44 | 143.48 | 144.02 | 144.02 | -0.35% | 79 |
| Sep 8, 2025 | 145.84 | 145.84 | 144.52 | 144.52 | 144.52 | 0.38% | 5 |
| Sep 5, 2025 | 144.23 | 144.79 | 143.35 | 143.97 | 143.97 | 0.32% | 17 |
| Sep 4, 2025 | 144.62 | 144.64 | 142.91 | 143.51 | 143.51 | -0.15% | 164 |
| Sep 3, 2025 | 145.79 | 145.79 | 143.69 | 143.73 | 143.73 | -1.14% | 29 |
| Sep 2, 2025 | 145.02 | 145.39 | 144.43 | 145.39 | 145.39 | -0.66% | 167 |
| Aug 29, 2025 | 147.00 | 147.51 | 146.33 | 146.36 | 146.36 | -0.42% | 26 |
| Aug 28, 2025 | 149.50 | 149.50 | 146.61 | 146.98 | 146.98 | -0.85% | 12 |
| Aug 27, 2025 | 148.52 | 148.53 | 147.82 | 148.24 | 148.24 | -0.06% | 6 |
| Aug 26, 2025 | 147.10 | 148.33 | 147.10 | 148.33 | 148.33 | 0.36% | 16 |
| Aug 25, 2025 | 148.16 | 148.68 | 147.77 | 147.80 | 147.80 | -1.42% | 4 |
| Aug 22, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | 2.26% | 17 |
| Aug 21, 2025 | 146.73 | 146.73 | 146.62 | 146.62 | 146.30 | -0.18% | 4 |
| Aug 20, 2025 | 145.00 | 148.15 | 145.00 | 146.89 | 146.57 | -0.17% | 26 |
| Aug 19, 2025 | 147.79 | 147.79 | 147.01 | 147.14 | 146.82 | -0.37% | 17 |
| Aug 18, 2025 | 149.08 | 149.08 | 147.69 | 147.69 | 147.36 | 0.03% | 491 |
| Aug 15, 2025 | 147.72 | 147.72 | 147.64 | 147.64 | 147.32 | -0.65% | 2 |
| Aug 14, 2025 | 152.13 | 152.13 | 148.61 | 148.61 | 148.29 | -1.81% | 40 |
| Aug 13, 2025 | 150.20 | 151.35 | 149.80 | 151.35 | 151.02 | 1.64% | 1,982 |
| Aug 12, 2025 | 148.21 | 149.41 | 147.97 | 148.91 | 148.59 | 0.09% | 41 |
| Aug 11, 2025 | 148.45 | 148.77 | 148.45 | 148.77 | 148.45 | 0.68% | 5 |
| Aug 8, 2025 | 147.04 | 147.97 | 147.03 | 147.77 | 147.44 | 0.64% | 351 |