Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 143.97
+0.46 (0.32%)
At close: Sep 5, 2025
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 147.95 | 148.54 | 146.82 | 146.82 | 146.50 | 0.33% | 78 |
| Aug 6, 2025 | 140.23 | 147.49 | 140.23 | 146.34 | 146.02 | 0.85% | 86 |
| Aug 5, 2025 | 136.91 | 145.11 | 136.66 | 145.11 | 144.79 | 4.04% | 167 |
| Aug 4, 2025 | 139.00 | 139.47 | 139.00 | 139.47 | 139.17 | 1.36% | 28 |
| Aug 1, 2025 | 139.76 | 140.50 | 137.59 | 137.59 | 137.29 | -3.14% | 32 |
| Jul 31, 2025 | 140.44 | 142.06 | 140.21 | 142.06 | 141.75 | -0.27% | 29 |
| Jul 30, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.13 | -0.17% | 2 |
| Jul 29, 2025 | 144.03 | 144.03 | 142.68 | 142.68 | 142.37 | -0.54% | 13 |
| Jul 28, 2025 | 143.30 | 143.95 | 143.30 | 143.45 | 143.14 | 0.21% | 24 |
| Jul 25, 2025 | 143.00 | 143.16 | 141.81 | 143.16 | 142.84 | 1.13% | 121 |
| Jul 24, 2025 | 142.53 | 142.53 | 141.55 | 141.56 | 141.25 | 1.32% | 11 |
| Jul 23, 2025 | 139.72 | 139.72 | 139.72 | 139.72 | 139.41 | 0.83% | 51 |
| Jul 22, 2025 | 138.16 | 139.08 | 136.96 | 138.56 | 138.26 | -0.35% | 29 |
| Jul 21, 2025 | 139.86 | 139.86 | 139.05 | 139.05 | 138.74 | -0.45% | 113 |
| Jul 18, 2025 | 139.50 | 140.05 | 139.50 | 139.67 | 139.37 | 0.48% | 30 |
| Jul 17, 2025 | 138.00 | 139.15 | 138.00 | 139.00 | 138.70 | 3.60% | 29 |
| Jul 16, 2025 | 135.29 | 135.46 | 134.17 | 134.17 | 133.87 | -0.75% | 51 |
| Jul 15, 2025 | 136.44 | 136.44 | 135.18 | 135.18 | 134.89 | -0.27% | 3 |
| Jul 14, 2025 | 136.61 | 136.61 | 134.00 | 135.54 | 135.25 | 0.14% | 117 |
| Jul 11, 2025 | 135.96 | 135.96 | 135.06 | 135.36 | 135.07 | -0.51% | 6 |
| Jul 10, 2025 | 135.13 | 136.05 | 135.13 | 136.05 | 135.75 | 1.50% | 5 |
| Jul 9, 2025 | 134.00 | 134.04 | 134.00 | 134.04 | 133.75 | 0.50% | 48 |
| Jul 8, 2025 | 132.58 | 133.41 | 132.57 | 133.38 | 133.09 | -0.01% | 7 |
| Jul 7, 2025 | 132.75 | 133.61 | 132.15 | 133.39 | 133.10 | 0.40% | 8 |
| Jul 3, 2025 | 132.87 | 132.88 | 132.86 | 132.86 | 132.57 | 1.07% | 2,191 |
| Jul 2, 2025 | 132.50 | 132.50 | 131.45 | 131.45 | 131.16 | -1.47% | 2 |
| Jul 1, 2025 | 131.50 | 133.41 | 131.50 | 133.41 | 133.12 | 1.89% | 20 |
| Jun 30, 2025 | 130.80 | 131.00 | 130.80 | 130.93 | 130.64 | 0.72% | 3 |
| Jun 27, 2025 | 129.84 | 130.13 | 129.84 | 129.99 | 129.71 | 0.25% | 6 |
| Jun 26, 2025 | 130.00 | 130.00 | 128.15 | 129.67 | 129.39 | 0.99% | 33 |