Skip to main content
logo

Johnson & Johnson (LON:0R34)

London flag London · Delayed Price · Currency is GBP · Price in USD
178.34
+0.44 (0.25%)
At close: Sep 12, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025172.17174.99172.17174.92173.650.56%6,925
Aug 13, 2025172.90174.20172.66173.95172.690.96%8,311
Aug 12, 2025173.93174.76171.90172.30171.04-0.96%4,132
Aug 11, 2025173.77174.57173.06173.96172.700.32%8,415
Aug 8, 2025171.09173.66169.44173.41172.151.52%4,845
Aug 7, 2025170.63171.66169.99170.82169.58-0.39%4,124
Aug 6, 2025170.87172.16169.75171.50170.250.80%7,897
Aug 5, 2025171.08171.53169.73170.13168.890.24%3,253
Aug 4, 2025167.33169.73166.61169.73168.491.46%4,479
Aug 1, 2025164.86167.28163.00167.28166.061.28%3,901
Jul 31, 2025166.16167.05164.97165.16163.96-1.78%2,922
Jul 30, 2025168.15168.49167.14168.16166.940.03%8,853
Jul 29, 2025166.54168.68165.82168.11166.891.29%6,942
Jul 28, 2025168.25168.37165.92165.97164.76-1.29%6,150
Jul 25, 2025169.73169.75167.51168.14166.92-0.65%5,432
Jul 24, 2025168.83169.99168.30169.24168.010.44%8,414
Jul 23, 2025168.28168.82166.62168.51167.291.14%10,805
Jul 22, 2025164.81167.30164.67166.62165.411.27%4,139
Jul 21, 2025163.79164.86162.87164.53163.330.35%4,650
Jul 18, 2025162.98165.00162.98163.96162.770.34%8,964
Jul 17, 2025164.74164.74162.35163.41162.22-0.71%14,450
Jul 16, 2025155.96166.10155.53164.58163.385.91%60,782
Jul 15, 2025157.10157.19154.82155.39154.26-0.65%3,138
Jul 14, 2025158.29158.29155.69156.41155.27-0.16%5,768
Jul 11, 2025157.01157.69155.18156.65155.51-0.75%4,240
Jul 10, 2025156.29159.00155.82157.85156.701.42%587,593
Jul 9, 2025156.05156.50155.21155.64154.510.27%3,035
Jul 8, 2025155.30156.68154.19155.22154.09-0.21%2,578
Jul 7, 2025156.04156.64154.86155.55154.42-0.40%4,410
Jul 3, 2025155.43156.25154.91156.18155.050.44%1,995