Skip to main content
logo
Jacobs Solutions Inc. (LON:0JOI)
London flag London · Delayed Price · Currency is GBP · Price in USD
112.11
-3.76 (-3.25%)
May 13, 2026, 4:54 PM GMT

LON:0JOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026116.80116.80112.66112.99--3.08%78
May 12, 2026117.02121.00115.00116.58116.58-0.22%232
May 11, 2026120.00123.99115.81116.84116.84-3.01%651
May 8, 2026123.49124.47119.79120.47120.47-0.13%121
May 7, 2026130.70130.96120.22120.62120.62-1.43%1,474
May 6, 2026133.90139.00119.34122.37122.37-7.13%1,294
May 5, 2026134.86136.34127.57131.76131.760.21%232
May 4, 2026126.80133.26126.80131.48131.481.54%307
May 1, 2026129.41132.24125.41129.48129.481.09%44
Apr 30, 2026121.10128.61121.09128.08128.082.16%46
Apr 29, 2026125.86127.80122.00125.37125.37-1.01%51
Apr 28, 2026128.00129.41122.93126.65126.650.50%129
Apr 27, 2026126.60129.30122.55126.02126.02-0.99%732
Apr 24, 2026129.20131.00125.00127.28127.280.62%48
Apr 23, 2026127.93130.73125.50126.50126.50-0.59%95
Apr 22, 2026131.00132.00126.00127.25127.25-1.93%86
Apr 21, 2026132.89132.89125.78129.76129.760.61%85
Apr 20, 2026129.97133.14126.00128.97128.970.42%135
Apr 17, 2026128.75130.77124.74128.43128.431.78%36
Apr 16, 2026127.80129.60125.42126.19126.19-0.44%183
Apr 15, 2026128.00128.65124.29126.75126.750.48%168
Apr 14, 2026127.00128.22120.00126.14126.140.99%321
Apr 13, 2026120.41125.46120.12124.91124.911.42%125
Apr 10, 2026130.89131.76122.69123.16123.16-5.12%68
Apr 9, 2026131.14132.78127.00129.81129.81-0.57%150
Apr 8, 2026131.00134.80129.05130.55130.552.33%122
Apr 7, 2026127.00131.34125.96127.58127.58-0.76%152
Apr 2, 2026125.00130.62123.02128.56128.56-0.43%259
Apr 1, 2026130.00132.37123.81129.11129.111.63%177
Mar 31, 2026129.52130.38124.73127.04127.040.85%81
Mar 30, 2026125.26129.52124.91125.97125.97-1,487
Mar 27, 2026129.52131.26125.97125.97125.97-2.23%93
Mar 26, 2026126.75132.10125.00128.84128.84-1.24%91
Mar 25, 2026133.90135.67128.51130.46130.460.45%771
Mar 24, 2026130.24130.47127.12129.87129.87-0.73%44
Mar 23, 2026128.84135.00124.47130.83130.832.59%108
Mar 20, 2026131.55131.55126.05127.53127.53-0.90%104
Mar 19, 2026126.47131.55125.28128.69128.69-0.16%87
Mar 18, 2026131.16132.29127.13128.89128.89-1.39%111
Mar 17, 2026128.83132.31125.64130.71130.710.85%65
Mar 16, 2026129.90132.67126.60129.61129.611.09%541
Mar 13, 2026129.37132.18127.29128.21128.21-0.54%88
Mar 12, 2026132.91136.00128.91128.91128.91-3.20%709
Mar 11, 2026134.11135.00131.23133.17133.170.79%32
Mar 10, 2026134.67137.45131.47132.12132.12-0.82%547
Mar 9, 2026133.12136.74130.90133.21133.21-1.31%62
Mar 6, 2026136.84136.84132.61134.98134.98-0.06%53
Mar 5, 2026136.91139.60135.06135.06135.06-2.24%119
Mar 4, 2026135.00142.00135.00138.15138.15-1.38%145
Mar 3, 2026139.03140.39134.49140.09140.090.70%48