LON:0JRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.40	39.41	38.22	39.38	39.38	3.94%	163
Jun 1, 2026	37.70	37.90	36.72	37.89	37.89	1.27%	730
May 29, 2026	38.24	38.52	37.34	37.41	37.41	-1.94%	1,257
May 28, 2026	37.78	38.33	37.38	38.15	38.15	1.87%	215
May 27, 2026	38.50	39.33	36.69	37.45	37.45	-1.91%	393
May 26, 2026	37.75	38.18	36.75	38.18	38.18	5.70%	564
May 22, 2026	35.93	36.23	35.77	36.12	36.12	1.77%	12
May 21, 2026	35.53	35.53	34.95	35.49	35.49	1.17%	88
May 20, 2026	34.86	35.08	34.73	35.08	35.08	3.09%	30
May 19, 2026	33.88	34.59	33.26	34.03	34.03	-1.99%	475
May 18, 2026	35.92	35.92	34.70	34.72	34.72	-0.86%	737
May 15, 2026	35.11	35.40	34.46	35.02	35.02	-1.52%	290
May 14, 2026	36.37	36.79	35.50	35.56	35.56	-3.37%	306
May 13, 2026	35.72	36.80	35.72	36.80	36.80	4.99%	555
May 12, 2026	36.33	36.33	34.28	35.05	35.05	-3.66%	142
May 11, 2026	35.12	36.38	34.99	36.38	36.38	3.88%	261
May 8, 2026	34.25	35.09	33.90	35.02	35.02	3.49%	496
May 7, 2026	34.57	34.57	33.84	33.84	33.84	-0.06%	407
May 6, 2026	35.00	35.00	33.70	33.86	33.86	2.08%	875
May 5, 2026	32.21	33.17	32.15	33.17	33.17	4.37%	220
May 4, 2026	31.50	32.05	31.45	31.78	31.78	0.63%	1,278
May 1, 2026	31.09	31.58	30.89	31.58	31.58	2.83%	353
Apr 30, 2026	30.69	30.71	29.81	30.71	30.71	1.42%	2,305
Apr 29, 2026	30.52	30.56	30.28	30.28	30.28	0.17%	10
Apr 28, 2026	30.60	30.89	30.08	30.23	30.23	-1.95%	90
Apr 27, 2026	31.34	31.34	30.83	30.83	30.83	3.52%	1
Apr 24, 2026	29.53	30.19	28.89	29.78	29.78	-6.52%	769
Apr 23, 2026	31.74	31.86	31.74	31.86	31.86	2.58%	17
Apr 22, 2026	31.42	31.92	30.97	31.06	31.06	-0.35%	257
Apr 21, 2026	30.81	31.22	30.81	31.17	31.17	2.80%	197
Apr 20, 2026	29.81	30.54	29.69	30.32	30.32	2.40%	256
Apr 17, 2026	29.50	29.61	29.33	29.61	29.61	2.46%	103
Apr 16, 2026	29.01	29.13	28.87	28.90	28.90	1.51%	34
Apr 15, 2026	29.44	29.44	28.41	28.47	28.47	-1.93%	75
Apr 14, 2026	28.84	29.29	28.83	29.03	29.03	1.90%	156
Apr 13, 2026	28.12	28.85	28.12	28.49	28.49	1.71%	176
Apr 10, 2026	28.25	28.25	28.01	28.01	28.01	1.49%	63
Apr 9, 2026	27.63	27.63	27.58	27.60	27.60	-0.59%	30
Apr 8, 2026	28.19	28.19	27.68	27.76	27.76	5.55%	432
Apr 7, 2026	26.06	26.74	26.06	26.30	26.30	-1.49%	680
Apr 1, 2026	26.11	26.70	26.00	26.70	26.70	6.90%	250
Mar 31, 2026	25.16	25.16	24.92	24.98	24.98	0.27%	26
Mar 30, 2026	26.01	26.01	24.91	24.91	24.91	-3.34%	10
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