Skip to main content
logo
Jacobs Solutions Inc. (LON:0JOI)
London flag London · Delayed Price · Currency is GBP · Price in USD
144.62
-3.34 (-2.26%)
Aug 12, 2026, 3:51 PM GMT

LON:0JOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026150.42150.42143.31147.96147.960.41%118
Aug 10, 2026145.24150.00141.00147.35147.350.75%136
Aug 7, 2026145.09150.22143.50146.25146.251.97%144
Aug 6, 2026145.02145.34142.24143.43143.43-0.08%53
Aug 5, 2026145.33150.86141.29143.54143.540.50%938
Aug 4, 2026139.40142.83139.23142.83142.832.99%183
Aug 3, 2026132.98139.65132.98138.68138.682.70%97
Jul 31, 2026131.69135.04128.23135.04135.041.66%74
Jul 30, 2026135.30139.85131.21132.83132.83-3.55%82
Jul 29, 2026141.69144.84136.67137.72137.72-1.85%164
Jul 28, 2026136.31140.31134.15140.31140.313.76%266
Jul 27, 2026134.50137.77132.32135.22135.220.17%156
Jul 24, 2026131.20136.14130.09134.99134.992.69%62
Jul 23, 2026134.81134.81126.34131.46131.460.74%570
Jul 22, 2026130.28132.74126.03130.49130.490.62%501
Jul 21, 2026126.33132.14126.33129.68129.68-0.91%138
Jul 20, 2026131.75135.89126.06130.87130.87-0.47%286
Jul 17, 2026128.09135.17127.02131.49131.49-0.76%1,119
Jul 16, 2026126.30134.07125.93132.50132.501.80%576
Jul 15, 2026128.50132.63128.17130.16130.161.41%267
Jul 14, 2026123.23129.37123.23128.35128.351.54%331
Jul 13, 2026125.83129.12121.89126.40126.400.37%133
Jul 10, 2026126.43131.52124.98125.94125.94-0.03%79
Jul 9, 2026130.58132.67125.53125.98125.98-2.77%1,501
Jul 8, 2026130.26130.94124.91129.57129.570.08%137
Jul 7, 2026130.00132.00127.55129.47129.470.01%222
Jul 6, 2026127.00129.46124.87129.46129.462.29%489
Jul 2, 2026125.35128.00122.56126.56126.56-0.34%361
Jul 1, 2026126.25127.73122.11126.99126.991.10%353
Jun 30, 2026121.19126.70121.19125.61125.611.19%89
Jun 29, 2026125.67126.99124.04124.13124.13-0.97%169
Jun 26, 2026124.79126.68119.06125.35125.351.60%125
Jun 25, 2026125.00125.24120.77123.38123.381.08%76
Jun 24, 2026123.31125.08120.14122.06122.062.36%245
Jun 23, 2026118.68120.22117.03119.24119.24-0.56%159
Jun 22, 2026122.51123.50119.82119.91119.91-0.05%229
Jun 18, 2026124.80126.94119.97119.97119.97-5.42%86
Jun 17, 2026125.72127.43125.69126.85126.851.59%318
Jun 16, 2026126.00127.87122.00124.86124.86-1.85%173
Jun 15, 2026128.00134.15125.86127.21127.210.45%427
Jun 12, 2026128.46129.58124.66126.64126.64-0.32%220
Jun 11, 2026121.76127.44121.76127.05127.051.74%777
Jun 10, 2026127.00129.22121.97124.88124.882.55%678
Jun 9, 2026116.19125.29116.19121.78121.780.70%497
Jun 8, 2026122.55125.36119.50120.93120.93-2.04%128
Jun 5, 2026124.00125.25119.77123.45123.45-0.01%270
Jun 4, 2026124.02125.09119.40123.46123.461.52%262
Jun 3, 2026122.00122.21118.35121.61121.61-0.25%693
Jun 2, 2026122.96126.00118.84121.91121.91-1.76%224
Jun 1, 2026123.52124.88117.39124.10124.101.80%395