Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
244.92
-1.75 (-0.71%)
At close: Mar 4, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026246.50248.00243.00244.92244.92-0.71%6,862
Mar 3, 2026248.30250.73240.74246.67246.67-0.34%3,498
Mar 2, 2026247.75251.90243.33247.50247.50-0.30%11,882
Feb 27, 2026243.70248.50241.00248.24248.242.50%6,130
Feb 26, 2026244.61247.41242.00242.18242.18-1.05%12,715
Feb 25, 2026247.03247.55243.50244.76244.76-0.47%125,579
Feb 24, 2026244.48247.25243.00245.91245.910.20%9,421
Feb 23, 2026243.43246.79241.60245.43244.130.79%5,605
Feb 20, 2026247.05249.37240.37243.51242.22-1.02%12,155
Feb 19, 2026245.41247.32242.00246.01244.710.90%6,876
Feb 18, 2026243.75245.00240.50243.82242.530.07%7,949
Feb 17, 2026246.37246.37240.70243.65242.36-0.23%5,189
Feb 16, 2026244.21244.21244.21244.21242.92-172
Feb 13, 2026245.30246.35242.65244.21242.92-0.03%24,261
Feb 12, 2026242.20244.99239.32244.28242.991.37%4,476
Feb 11, 2026240.00241.30237.01240.97239.700.42%5,897
Feb 10, 2026239.00240.55237.78239.96238.691.01%3,433
Feb 9, 2026239.40240.95237.00237.56236.31-0.95%12,375
Feb 6, 2026240.50246.27236.36239.84238.571.00%12,056
Feb 5, 2026234.76239.86231.00237.47236.221.12%11,614
Feb 4, 2026234.42235.90232.79234.85233.610.50%11,010
Feb 3, 2026231.17235.28228.36233.67232.441.78%9,701
Feb 2, 2026227.74231.25226.76229.59228.380.79%7,172
Jan 30, 2026227.35229.00224.57227.80226.60-0.01%8,381
Jan 29, 2026228.00230.00226.20227.83226.630.33%74,483
Jan 28, 2026224.77228.73224.44227.08225.880.96%24,862
Jan 27, 2026221.37225.32220.50224.93223.741.84%4,181
Jan 26, 2026219.50221.98219.32220.86219.700.51%9,673
Jan 23, 2026218.83220.30216.70219.75218.590.22%3,835
Jan 22, 2026217.68221.96216.31219.26218.101.88%7,740
Jan 21, 2026217.48218.20208.00215.21214.07-1.03%5,060
Jan 20, 2026218.67219.44214.00217.46216.31-0.49%5,917
Jan 16, 2026219.85220.07217.00218.53217.38-0.27%6,628
Jan 15, 2026218.37219.40215.96219.12217.960.68%6,725
Jan 14, 2026213.49218.46212.00217.65216.501.79%6,935
Jan 13, 2026209.03213.94208.75213.83212.702.42%5,256
Jan 12, 2026201.60208.77201.60208.77207.671.89%5,431
Jan 9, 2026205.94206.61204.53204.89203.81-0.43%9,506
Jan 8, 2026205.41208.90205.35205.77204.68-0.40%4,582
Jan 7, 2026204.24208.26204.06206.60205.510.46%8,907
Jan 6, 2026203.92207.68203.60205.65204.561.36%4,639
Jan 5, 2026206.62208.00200.97202.89201.82-1.91%8,836
Jan 2, 2026207.00207.91203.64206.85205.76-0.23%5,405
Dec 31, 2025207.07208.63206.00207.32206.230.13%1,291
Dec 30, 2025207.73210.49206.55207.04205.95-0.55%4,778
Dec 29, 2025207.86210.16207.06208.18207.090.18%9,449
Dec 24, 2025205.75207.86203.72207.82206.721.16%1,938
Dec 23, 2025206.90207.49202.00205.43204.35-1.00%13,663
Dec 22, 2025205.90207.63205.53207.51206.41-0.31%5,157
Dec 19, 2025207.55210.94207.14208.15207.05-0.34%6,310