Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 125.97
-2.87 (-2.23%)
At close: Mar 27, 2026
LON:0JOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.52 | 131.26 | 125.97 | 125.97 | 125.97 | -2.23% | 93 |
| Mar 26, 2026 | 126.75 | 132.10 | 125.00 | 128.84 | 128.84 | -1.24% | 91 |
| Mar 25, 2026 | 133.90 | 135.67 | 128.51 | 130.46 | 130.46 | 0.45% | 771 |
| Mar 24, 2026 | 130.24 | 130.47 | 127.12 | 129.87 | 129.87 | -0.73% | 44 |
| Mar 23, 2026 | 128.84 | 135.00 | 124.47 | 130.83 | 130.83 | 2.59% | 108 |
| Mar 20, 2026 | 131.55 | 131.55 | 126.05 | 127.53 | 127.53 | -0.90% | 104 |
| Mar 19, 2026 | 126.47 | 131.55 | 125.28 | 128.69 | 128.69 | -0.16% | 87 |
| Mar 18, 2026 | 131.16 | 132.29 | 127.13 | 128.89 | 128.89 | -1.39% | 111 |
| Mar 17, 2026 | 128.83 | 132.31 | 125.64 | 130.71 | 130.71 | 0.85% | 65 |
| Mar 16, 2026 | 129.90 | 132.67 | 126.60 | 129.61 | 129.61 | 1.09% | 541 |
| Mar 13, 2026 | 129.37 | 132.18 | 127.29 | 128.21 | 128.21 | -0.54% | 88 |
| Mar 12, 2026 | 132.91 | 136.00 | 128.91 | 128.91 | 128.91 | -3.20% | 709 |
| Mar 11, 2026 | 134.11 | 135.00 | 131.23 | 133.17 | 133.17 | 0.79% | 32 |
| Mar 10, 2026 | 134.67 | 137.45 | 131.47 | 132.12 | 132.12 | -0.82% | 547 |
| Mar 9, 2026 | 133.12 | 136.74 | 130.90 | 133.21 | 133.21 | -1.31% | 62 |
| Mar 6, 2026 | 136.84 | 136.84 | 132.61 | 134.98 | 134.98 | -0.06% | 53 |
| Mar 5, 2026 | 136.91 | 139.60 | 135.06 | 135.06 | 135.06 | -2.24% | 119 |
| Mar 4, 2026 | 135.00 | 142.00 | 135.00 | 138.15 | 138.15 | -1.38% | 145 |
| Mar 3, 2026 | 139.03 | 140.39 | 134.49 | 140.09 | 140.09 | 0.70% | 48 |
| Mar 2, 2026 | 134.42 | 139.60 | 132.86 | 139.12 | 139.12 | 1.28% | 97 |
| Feb 27, 2026 | 139.50 | 139.50 | 135.36 | 137.36 | 137.36 | 0.76% | 133 |
| Feb 26, 2026 | 134.00 | 137.66 | 132.96 | 136.33 | 136.33 | 1.85% | 186 |
| Feb 25, 2026 | 134.53 | 138.55 | 132.00 | 133.85 | 133.85 | -1.15% | 944 |
| Feb 24, 2026 | 131.80 | 135.65 | 130.76 | 135.41 | 135.41 | 2.23% | 443 |
| Feb 23, 2026 | 137.53 | 139.00 | 132.14 | 132.46 | 132.46 | -3.43% | 1,320 |
| Feb 20, 2026 | 139.50 | 140.68 | 136.34 | 137.17 | 137.17 | -1.07% | 123 |
| Feb 19, 2026 | 142.48 | 142.68 | 137.91 | 138.66 | 138.31 | -2.29% | 603 |
| Feb 18, 2026 | 138.09 | 142.57 | 135.75 | 141.91 | 141.55 | 4.05% | 363 |
| Feb 17, 2026 | 131.28 | 136.39 | 130.80 | 136.39 | 136.04 | 0.44% | 293 |
| Feb 13, 2026 | 131.71 | 136.46 | 129.78 | 135.79 | 135.44 | 4.29% | 183 |
| Feb 12, 2026 | 147.55 | 147.55 | 126.33 | 130.21 | 129.87 | -8.64% | 634 |
| Feb 11, 2026 | 155.00 | 155.00 | 142.52 | 142.53 | 142.16 | -6.12% | 148 |
| Feb 10, 2026 | 152.24 | 155.00 | 149.35 | 151.81 | 151.42 | 0.87% | 290 |
| Feb 9, 2026 | 147.77 | 150.92 | 144.88 | 150.50 | 150.12 | 1.88% | 760 |
| Feb 6, 2026 | 143.73 | 148.00 | 142.51 | 147.72 | 147.34 | 3.34% | 140 |
| Feb 5, 2026 | 143.35 | 144.00 | 140.27 | 142.94 | 142.58 | 2.66% | 183 |
| Feb 4, 2026 | 131.00 | 139.85 | 131.00 | 139.24 | 138.88 | 6.57% | 209 |
| Feb 3, 2026 | 137.00 | 138.25 | 130.66 | 130.66 | 130.33 | -4.03% | 825 |
| Feb 2, 2026 | 136.00 | 137.58 | 130.65 | 136.15 | 135.80 | 1.64% | 579 |
| Jan 30, 2026 | 135.00 | 137.09 | 133.49 | 133.96 | 133.61 | -0.62% | 96 |
| Jan 29, 2026 | 137.00 | 138.47 | 134.70 | 134.79 | 134.45 | -1.38% | 765 |
| Jan 28, 2026 | 139.99 | 139.99 | 135.00 | 136.68 | 136.33 | 0.09% | 63 |
| Jan 27, 2026 | 138.21 | 138.21 | 135.52 | 136.56 | 136.21 | -0.06% | 131 |
| Jan 26, 2026 | 138.57 | 139.31 | 136.10 | 136.63 | 136.28 | -1.05% | 566 |
| Jan 23, 2026 | 140.99 | 140.99 | 137.71 | 138.08 | 137.73 | -1.41% | 576 |
| Jan 22, 2026 | 139.85 | 140.55 | 137.64 | 140.06 | 139.70 | 2.11% | 60 |
| Jan 21, 2026 | 137.59 | 138.46 | 135.28 | 137.16 | 136.81 | 0.91% | 5,605 |
| Jan 20, 2026 | 139.53 | 139.80 | 135.92 | 135.92 | 135.57 | -3.09% | 918 |
| Jan 16, 2026 | 142.05 | 143.95 | 139.45 | 140.25 | 139.89 | -0.25% | 405 |
| Jan 15, 2026 | 138.03 | 140.71 | 138.03 | 140.60 | 140.24 | 1.64% | 1,622 |