Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.21
-2.25 (-1.03%)
At close: Jan 21, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026217.48218.20208.00215.21215.21-1.03%5,060
Jan 20, 2026218.67219.44214.00217.46217.46-0.49%5,917
Jan 16, 2026219.85220.07217.00218.53218.53-0.27%6,628
Jan 15, 2026218.37219.40215.96219.12219.120.68%6,725
Jan 14, 2026213.49218.46212.00217.65217.651.79%6,935
Jan 13, 2026209.03213.94208.75213.83213.832.42%5,256
Jan 12, 2026201.60208.77201.60208.77208.771.89%5,431
Jan 9, 2026205.94206.61204.53204.89204.89-0.43%9,506
Jan 8, 2026205.41208.90205.35205.77205.77-0.40%4,582
Jan 7, 2026204.24208.26204.06206.60206.600.46%8,907
Jan 6, 2026203.92207.68203.60205.65205.651.36%4,639
Jan 5, 2026206.62208.00200.97202.89202.89-1.91%8,836
Jan 2, 2026207.00207.91203.64206.85206.85-0.23%5,405
Dec 31, 2025207.07208.63206.00207.32207.320.13%1,291
Dec 30, 2025207.73210.49206.55207.04207.04-0.55%4,778
Dec 29, 2025207.86210.16207.06208.18208.180.18%9,449
Dec 24, 2025205.75207.86203.72207.82207.821.16%1,938
Dec 23, 2025206.90207.49202.00205.43205.43-1.00%13,663
Dec 22, 2025205.90207.63205.53207.51207.51-0.31%5,157
Dec 19, 2025207.55210.94207.14208.15208.15-0.34%6,310
Dec 18, 2025209.86211.59207.76208.87208.87-0.87%2,710
Dec 17, 2025209.53210.71207.00210.71210.710.91%6,045
Dec 16, 2025214.95215.24208.80208.80208.80-2.53%4,914
Dec 15, 2025213.49214.48209.41214.23214.231.49%12,838
Dec 12, 2025210.95211.39209.61211.09211.090.80%4,149
Dec 11, 2025207.31211.12204.80209.41209.412.23%5,823
Dec 10, 2025200.02205.00200.02204.84204.841.58%26,476
Dec 9, 2025201.56205.46201.12201.66201.66-0.04%11,373
Dec 8, 2025202.08203.21201.02201.75201.75-0.20%3,838
Dec 5, 2025202.25203.50200.80202.15202.15-0.27%3,504
Dec 4, 2025205.50206.01201.78202.70202.70-1.23%6,629
Dec 3, 2025205.79207.00204.77205.22205.220.62%2,698
Dec 2, 2025205.44207.12203.13203.95203.95-1.24%5,015
Dec 1, 2025207.00210.00205.53206.52206.52-0.14%42,856
Nov 28, 2025207.50208.04204.67206.81206.81-0.11%4,726
Nov 26, 2025206.80207.54206.00207.03207.03-0.17%9,094
Nov 25, 2025205.52207.66204.10207.39207.391.20%68,136
Nov 24, 2025203.83205.55201.00204.94203.64-0.29%4,996
Nov 21, 2025203.18206.82203.18205.53204.231.17%9,358
Nov 20, 2025201.94203.99201.58203.15201.860.32%11,732
Nov 19, 2025199.92202.99198.40202.49201.211.61%34,309
Nov 18, 2025200.38201.53198.41199.28198.020.05%7,470
Nov 17, 2025195.93200.17195.33199.19197.931.27%10,870
Nov 14, 2025194.59196.73193.83196.70195.450.60%347,094
Nov 13, 2025194.03195.95193.47195.53194.290.44%5,329
Nov 12, 2025193.85195.46192.83194.67193.441.12%4,795
Nov 11, 2025188.55192.64188.13192.51191.282.75%5,608
Nov 10, 2025188.95188.95185.30187.35186.170.33%8,194
Nov 7, 2025187.03189.58185.92186.74185.56-0.30%1,845
Nov 6, 2025185.80187.43185.00187.30186.110.98%1,908