LON:0JRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	33.99	33.99	33.82	33.82	33.82	-2.93%	14
Sep 2, 2026	34.25	35.01	33.66	34.84	34.84	1.25%	11
Sep 1, 2026	34.12	34.41	33.79	34.41	34.41	0.45%	51
Aug 31, 2026	34.27	34.99	34.13	34.26	34.26	-0.88%	160
Aug 28, 2026	35.68	35.68	34.56	34.56	34.56	-1.00%	1
Aug 27, 2026	35.11	35.11	34.91	34.91	34.91	2.81%	1
Aug 26, 2026	33.74	34.12	33.55	33.95	33.95	1.72%	1,036
Aug 25, 2026	33.86	33.86	32.91	33.38	33.38	2.39%	30
Aug 24, 2026	33.03	33.36	32.00	32.60	32.60	-2.07%	90
Aug 21, 2026	34.50	35.10	33.20	33.29	33.29	-2.32%	22
Aug 20, 2026	34.80	34.80	33.87	34.08	34.08	-2.60%	571
Aug 19, 2026	36.61	36.61	34.56	34.99	34.99	-3.18%	56
Aug 18, 2026	39.00	39.00	35.66	36.14	36.14	-8.92%	1,755
Aug 17, 2026	39.32	39.68	39.32	39.68	39.68	3.30%	1,045
Aug 14, 2026	36.76	39.04	36.76	38.41	38.41	-0.75%	107
Aug 13, 2026	39.50	39.65	38.22	38.70	38.70	-0.74%	45
Aug 12, 2026	39.74	39.95	38.92	38.99	38.99	0.88%	268
Aug 11, 2026	38.21	39.41	38.21	38.65	38.65	-0.18%	18
Aug 10, 2026	40.17	40.17	38.51	38.72	38.72	-1.05%	422
Aug 7, 2026	40.40	40.40	39.08	39.13	39.13	-1.58%	122
Aug 6, 2026	39.37	40.46	38.03	39.76	39.76	-1.51%	23
Aug 5, 2026	41.01	41.01	40.03	40.37	40.37	0.45%	71
Aug 4, 2026	38.88	40.19	38.31	40.19	40.19	7.78%	412
Aug 3, 2026	37.73	37.73	35.29	37.29	37.29	0.87%	42
Jul 31, 2026	37.09	37.15	36.22	36.97	36.97	1.96%	3
Jul 30, 2026	36.22	36.26	36.22	36.26	36.26	6.30%	31
Jul 29, 2026	35.45	36.10	34.11	34.11	34.11	-5.64%	367
Jul 28, 2026	37.32	37.32	35.63	36.15	36.15	-0.80%	41
Jul 27, 2026	38.51	38.51	36.02	36.44	36.44	-5.62%	315
Jul 24, 2026	39.61	39.81	36.56	38.61	38.61	4.80%	148
Jul 23, 2026	36.43	36.84	36.43	36.84	36.84	-0.34%	1
Jul 22, 2026	37.38	37.38	36.23	36.97	36.97	0.39%	126
Jul 21, 2026	35.79	37.01	35.79	36.82	36.82	3.75%	8
Jul 20, 2026	35.58	36.27	35.32	35.49	35.49	1.11%	37
Jul 17, 2026	34.01	35.44	34.01	35.10	35.10	-0.62%	14
Jul 16, 2026	34.76	35.76	34.76	35.32	35.32	-1.92%	3
Jul 15, 2026	37.40	37.40	36.01	36.01	36.01	-3.54%	1
Jul 14, 2026	36.52	37.33	36.52	37.33	37.33	4.57%	23
Jul 13, 2026	36.49	36.49	35.70	35.70	35.70	-3.57%	76
Jul 10, 2026	36.66	37.14	36.31	37.02	37.02	0.79%	20
Jul 9, 2026	36.22	36.73	35.99	36.73	36.73	5.55%	101
Jul 8, 2026	33.68	34.89	33.68	34.80	34.80	0.29%	138
Jul 7, 2026	35.75	35.95	33.73	34.70	34.70	-5.67%	557
Jul 6, 2026	36.79	38.26	36.75	36.79	36.79	-1.33%	274
Jul 2, 2026	41.02	41.02	37.28	37.28	37.28	-8.20%	215
Jul 1, 2026	40.48	41.03	40.48	40.61	40.61	-2.54%	539
Jun 30, 2026	40.51	42.13	40.51	41.67	41.67	2.38%	43
Jun 29, 2026	40.17	41.51	39.11	40.70	40.70	5.55%	423
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