LON:0JRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.15	41.40	38.25	38.56	38.56	-6.79%	1,127
Jun 25, 2026	41.14	42.03	41.14	41.37	41.37	3.19%	60
Jun 24, 2026	40.09	40.78	39.47	40.09	40.09	-1.21%	772
Jun 23, 2026	41.50	41.50	40.31	40.58	40.58	-3.59%	444
Jun 22, 2026	41.85	42.09	41.50	42.09	42.09	2.09%	148
Jun 18, 2026	41.41	42.25	40.23	41.23	41.23	3.32%	66
Jun 17, 2026	41.00	41.31	39.91	39.91	39.91	-2.90%	160
Jun 16, 2026	41.71	42.50	41.10	41.10	41.10	0.13%	470
Jun 15, 2026	41.12	41.25	40.39	41.04	41.04	3.17%	806
Jun 12, 2026	40.10	41.07	38.94	39.78	39.78	2.63%	111
Jun 11, 2026	38.54	38.76	38.07	38.76	38.76	4.25%	14
Jun 10, 2026	37.24	38.62	37.18	37.18	37.18	-0.69%	21
Jun 9, 2026	38.60	39.36	36.51	37.44	37.44	-2.73%	427
Jun 8, 2026	37.40	38.75	37.40	38.49	38.49	1.16%	94
Jun 5, 2026	38.30	38.98	37.91	38.05	38.05	-1.68%	374
Jun 4, 2026	39.70	39.70	37.39	38.70	38.70	-0.87%	57
Jun 3, 2026	39.84	39.91	38.89	39.04	39.04	-0.54%	136
Jun 2, 2026	38.40	39.59	38.22	39.25	39.25	3.60%	197
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