Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
190.51
-1.66 (-0.86%)
At close: Oct 24, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025192.10193.61189.48190.51190.51-0.86%6,514
Oct 23, 2025192.39193.65191.58192.18192.18-0.54%5,520
Oct 22, 2025192.18193.42191.58193.22193.220.49%3,402
Oct 21, 2025193.41193.72191.85192.29192.29-1.09%3,414
Oct 20, 2025194.95195.00192.07194.41194.410.66%8,855
Oct 17, 2025192.46193.93190.00193.13193.130.63%6,674
Oct 16, 2025190.71193.00190.00191.93191.930.73%4,881
Oct 15, 2025190.25193.57188.59190.54190.54-0.09%2,911
Oct 14, 2025192.41196.00186.00190.70190.700.03%5,522
Oct 13, 2025189.73191.28188.00190.64190.64-0.01%24,664
Oct 10, 2025191.26192.50190.38190.65190.650.04%5,056
Oct 9, 2025189.90192.00189.00190.58190.580.54%5,501
Oct 8, 2025188.50189.58188.30189.56189.560.98%3,565
Oct 7, 2025188.11189.16180.27187.72187.72-0.04%8,441
Oct 6, 2025190.14190.15187.10187.80187.80-0.78%14,934
Oct 3, 2025185.73189.75185.73189.28189.281.77%19,569
Oct 2, 2025186.40186.52184.19185.99185.990.05%4,792
Oct 1, 2025185.05186.63183.00185.89185.890.32%7,989
Sep 30, 2025181.59185.30181.07185.30185.302.26%12,596
Sep 29, 2025178.07181.25178.07181.20181.201.01%6,889
Sep 26, 2025178.01179.62177.51179.39179.391.37%7,411
Sep 25, 2025176.50178.37175.95176.96176.960.25%24,015
Sep 24, 2025176.58177.03175.64176.51176.510.06%5,468
Sep 23, 2025174.99176.94174.66176.40176.400.83%4,417
Sep 22, 2025177.88177.88174.62174.96174.96-1.00%3,227
Sep 19, 2025174.92176.91173.32176.73176.730.75%2,603
Sep 18, 2025176.30177.22175.29175.42175.42-1.13%1,662
Sep 17, 2025176.79178.46175.61177.43177.430.63%6,760
Sep 16, 2025177.01178.04175.72176.32176.32-0.67%2,177
Sep 15, 2025177.07178.96177.06177.51177.51-0.46%3,285
Sep 12, 2025178.50178.99177.01178.34178.340.25%2,408
Sep 11, 2025175.80177.94175.49177.90177.901.46%9,243
Sep 10, 2025177.43178.49174.38175.34175.34-0.98%7,564
Sep 9, 2025179.20180.00176.45177.08177.08-0.42%3,789
Sep 8, 2025178.20179.38175.84177.82177.820.59%8,003
Sep 5, 2025178.78179.49176.78176.78176.78-0.60%5,233
Sep 4, 2025177.98178.69175.40177.85177.850.30%4,825
Sep 3, 2025178.20178.76175.50177.31177.31-0.58%191,135
Sep 2, 2025176.50179.19176.30178.35178.350.85%11,210
Aug 29, 2025175.84176.86174.86176.85176.850.77%4,320
Aug 28, 2025177.92180.52174.61175.49175.49-0.78%9,563
Aug 27, 2025176.40177.68174.63176.87176.870.22%3,110
Aug 26, 2025176.99177.64175.70176.49176.49-1.21%5,982
Aug 25, 2025179.20180.24178.22178.66177.36-0.35%4,064
Aug 22, 2025179.27181.09177.50179.29177.98-0.36%7,663
Aug 21, 2025180.00180.01177.80179.93178.620.72%12,826
Aug 20, 2025178.89180.61177.85178.64177.340.67%8,338
Aug 19, 2025176.42178.17176.04177.45176.160.39%5,730
Aug 18, 2025176.57178.93176.10176.77175.48-0.09%6,485
Aug 15, 2025175.32176.93172.08176.93175.641.15%3,268