LON:0JRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.18	26.39	25.77	25.77	25.77	-4.20%	4
Mar 26, 2026	26.20	26.90	26.12	26.90	26.90	1.58%	4
Mar 25, 2026	26.56	26.60	26.48	26.48	26.48	0.88%	270
Mar 24, 2026	26.25	26.25	26.25	26.25	26.25	4.08%	4
Mar 23, 2026	24.98	25.22	24.51	25.22	25.22	4.71%	52
Mar 20, 2026	24.23	24.23	24.09	24.09	24.09	-1.69%	61
Mar 19, 2026	24.01	24.50	23.88	24.50	24.50	-0.37%	1
Mar 18, 2026	24.59	24.59	24.59	24.59	24.59	-0.41%	-
Mar 17, 2026	24.80	24.80	24.69	24.69	24.69	-0.83%	18
Mar 16, 2026	24.90	24.90	24.90	24.90	24.90	-1.01%	20
Mar 12, 2026	24.94	25.15	24.94	25.15	25.15	-1.49%	-
Mar 10, 2026	24.76	25.53	24.76	25.53	25.53	4.16%	3
Mar 9, 2026	24.37	24.51	24.37	24.51	24.51	-1.13%	60
Mar 6, 2026	24.52	24.79	24.41	24.79	24.79	-5.42%	53
Mar 5, 2026	26.09	26.21	26.09	26.21	26.21	0.15%	1
Mar 4, 2026	26.17	26.17	26.17	26.17	26.17	1.63%	14
Mar 3, 2026	26.59	26.59	25.75	25.75	25.75	-3.41%	19
Mar 2, 2026	26.74	26.91	26.46	26.66	26.66	-1.84%	118
Feb 27, 2026	27.40	27.40	26.90	27.16	27.16	-2.90%	271
Feb 26, 2026	28.51	28.51	27.73	27.97	27.97	-2.44%	246
Feb 25, 2026	28.34	28.67	28.34	28.67	28.67	1.67%	234
Feb 24, 2026	27.57	28.47	27.57	28.20	28.20	3.68%	750
Feb 23, 2026	27.20	27.20	27.20	27.20	27.20	-1.57%	1
Feb 20, 2026	27.67	27.67	27.64	27.64	27.64	1.79%	63
Feb 19, 2026	27.17	27.17	27.15	27.15	27.15	-0.56%	32
Feb 17, 2026	27.30	27.30	27.30	27.30	27.30	3.39%	500
Feb 12, 2026	27.44	27.44	26.32	26.41	26.41	-2.55%	1,573
Feb 11, 2026	27.10	27.10	27.10	27.10	27.10	1.01%	1
Feb 10, 2026	27.09	27.09	26.83	26.83	26.83	-1.86%	403
Feb 9, 2026	26.65	27.37	26.65	27.34	27.34	1.01%	320
Feb 6, 2026	26.00	27.10	26.00	27.07	27.07	9.74%	2,012
Feb 3, 2026	24.66	24.66	24.66	24.66	24.66	-2.75%	100
Feb 2, 2026	24.42	25.36	24.42	25.36	25.36	3.26%	229
Jan 30, 2026	24.63	24.63	24.34	24.56	24.56	3.11%	6
Jan 26, 2026	23.82	23.82	23.82	23.82	23.82	0.08%	42
Jan 23, 2026	23.80	23.80	23.80	23.80	23.80	-3.13%	8
Jan 21, 2026	24.57	24.57	24.57	24.57	24.57	11.71%	8
Jan 8, 2026	21.99	22.00	21.98	22.00	22.00	-1.70%	163
Jan 7, 2026	23.17	23.55	22.38	22.38	22.38	-0.95%	62
Jan 5, 2026	22.59	22.59	22.59	22.59	22.59	5.26%	-
Dec 29, 2025	21.85	21.85	21.46	21.46	21.46	-3.97%	79
Dec 22, 2025	22.35	22.35	22.35	22.35	22.35	1.57%	21
Dec 19, 2025	21.80	22.00	21.80	22.00	22.00	-5.65%	258
Dec 12, 2025	23.57	23.57	23.32	23.32	23.32	-3.00%	302
Dec 11, 2025	24.04	24.04	24.04	24.04	24.04	1.94%	-
Dec 10, 2025	23.33	23.59	23.33	23.58	23.58	0.76%	81
Dec 9, 2025	23.57	23.57	23.40	23.40	23.40	-1.54%	450
Dec 8, 2025	23.77	23.77	23.77	23.77	23.77	1.27%	8
Dec 4, 2025	23.47	23.47	23.47	23.47	23.47	8.57%	43
Dec 1, 2025	22.27	22.27	21.62	21.62	21.62	-0.83%	5