Jacobs Solutions Inc. (LON:0JOI)
London · Delayed Price · Currency is GBP · Price in USD 150.08
-2.32 (-1.52%)
At close: Nov 18, 2025
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 149.56 | 150.78 | 149.09 | 150.66 | 150.66 | -1.14% | 127 |
| Nov 17, 2025 | 154.50 | 154.52 | 152.40 | 152.40 | 152.40 | -0.38% | 17 |
| Nov 14, 2025 | 151.18 | 153.08 | 149.66 | 152.98 | 152.98 | -0.15% | 249 |
| Nov 13, 2025 | 153.83 | 155.70 | 153.08 | 153.21 | 153.21 | -1.08% | 62 |
| Nov 12, 2025 | 155.00 | 156.28 | 154.50 | 154.88 | 154.88 | 0.18% | 30 |
| Nov 11, 2025 | 154.70 | 154.87 | 153.13 | 154.60 | 154.60 | 0.89% | 31 |
| Nov 10, 2025 | 154.50 | 155.43 | 151.99 | 153.23 | 153.23 | 0.28% | 42 |
| Nov 7, 2025 | 153.15 | 153.48 | 152.18 | 152.80 | 152.80 | -0.46% | 61 |
| Nov 6, 2025 | 155.00 | 157.76 | 152.62 | 153.50 | 153.50 | -1.79% | 30 |
| Nov 5, 2025 | 153.99 | 156.83 | 153.99 | 156.30 | 156.30 | 1.03% | 98 |
| Nov 4, 2025 | 153.35 | 155.45 | 153.24 | 154.71 | 154.71 | -0.41% | 59 |
| Nov 3, 2025 | 155.85 | 156.23 | 153.26 | 155.35 | 155.35 | -1.05% | 1,463 |
| Oct 31, 2025 | 156.02 | 161.99 | 156.02 | 157.00 | 157.00 | -1.15% | 83 |
| Oct 30, 2025 | 158.10 | 160.93 | 157.61 | 158.82 | 158.82 | 0.11% | 120 |
| Oct 29, 2025 | 159.11 | 160.15 | 157.49 | 158.64 | 158.64 | 0.04% | 31,631 |
| Oct 28, 2025 | 161.01 | 161.54 | 157.69 | 158.58 | 158.58 | -1.38% | 3,224 |
| Oct 27, 2025 | 160.81 | 161.39 | 159.59 | 160.80 | 160.80 | -1.66% | 2,806 |
| Oct 24, 2025 | 162.27 | 166.33 | 161.07 | 163.51 | 163.51 | 1.64% | 2,356 |
| Oct 23, 2025 | 157.70 | 161.26 | 157.70 | 160.88 | 160.88 | 1.62% | 2,677 |
| Oct 22, 2025 | 163.58 | 164.19 | 158.32 | 158.32 | 158.32 | -3.47% | 6,196 |
| Oct 21, 2025 | 162.81 | 165.31 | 161.72 | 164.02 | 164.02 | 0.37% | 4,173 |
| Oct 20, 2025 | 159.98 | 164.42 | 155.17 | 163.42 | 163.42 | 5.66% | 11,169 |
| 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 |