Skip to main content
logo
Jacobs Solutions Inc. (LON:0JOI)
London flag London · Delayed Price · Currency is GBP · Price in USD
125.35
+1.97 (1.60%)
Jun 26, 2026, 5:15 PM GMT

LON:0JOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 2026122.61122.61116.49121.90121.902.32%440
May 28, 2026116.00119.32112.50119.14119.142.32%675
May 27, 2026116.03119.64112.42116.44116.44-0.23%346
May 26, 2026116.00117.40113.00116.71116.711.92%622
May 22, 2026111.10116.61109.94114.51114.510.67%269
May 21, 2026117.23118.28111.00114.12113.750.39%299
May 20, 2026112.84116.61109.75113.68113.31-0.27%62
May 19, 2026114.38118.00110.00113.99113.620.56%199
May 18, 2026110.00114.81109.54113.35112.991.28%555
May 15, 2026112.76116.00108.01111.92111.560.68%905
May 14, 2026107.80113.29107.25111.16110.803.39%2,705
May 13, 2026116.80116.80107.52107.52107.17-7.77%568
May 12, 2026117.02121.00115.00116.58116.20-0.22%232
May 11, 2026120.00123.99115.81116.84116.46-3.01%651
May 8, 2026123.49124.47119.79120.47120.08-0.13%121
May 7, 2026130.70130.96120.22120.62120.23-1.43%1,474
May 6, 2026133.90139.00119.34122.37121.98-7.13%1,294
May 5, 2026134.86136.34127.57131.76131.340.21%232
May 4, 2026126.80133.26126.80131.48131.061.54%307
May 1, 2026129.41132.24125.41129.48129.061.09%44
Apr 30, 2026121.10128.61121.09128.08127.672.16%46
Apr 29, 2026125.86127.80122.00125.37124.97-1.01%51
Apr 28, 2026128.00129.41122.93126.65126.240.50%129
Apr 27, 2026126.60129.30122.55126.02125.61-0.99%732
Apr 24, 2026129.20131.00125.00127.28126.870.62%48
Apr 23, 2026127.93130.73125.50126.50126.09-0.59%95
Apr 22, 2026131.00132.00126.00127.25126.84-1.93%86
Apr 21, 2026132.89132.89125.78129.76129.340.61%85
Apr 20, 2026129.97133.14126.00128.97128.550.42%135
Apr 17, 2026128.75130.77124.74128.43128.021.78%36
Apr 16, 2026127.80129.60125.42126.19125.78-0.44%183