Johnson & Johnson (LON:0R34)
London · Delayed Price · Currency is GBP · Price in USD 268.15
-0.77 (-0.29%)
At close: Sep 23, 2026
LON:0R34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 271.33 | 272.24 | 266.18 | 269.83 | 269.83 | 0.34% | 1,851 |
| Sep 22, 2026 | 269.00 | 272.50 | 265.00 | 268.92 | 268.92 | -0.89% | 3,922 |
| Sep 21, 2026 | 267.43 | 273.91 | 267.43 | 271.34 | 271.34 | - | 5,772 |
| Sep 18, 2026 | 267.51 | 272.87 | 266.88 | 271.35 | 271.35 | 0.86% | 2,615 |
| Sep 17, 2026 | 267.86 | 270.00 | 264.00 | 269.04 | 269.04 | 0.25% | 3,780 |
| Sep 16, 2026 | 265.00 | 269.64 | 265.00 | 268.36 | 268.36 | 0.99% | 5,141 |
| Sep 15, 2026 | 264.23 | 268.90 | 260.59 | 265.74 | 265.74 | -0.77% | 8,438 |
| Sep 14, 2026 | 271.51 | 272.00 | 266.43 | 267.80 | 267.80 | 0.90% | 4,509 |
| Sep 11, 2026 | 268.01 | 270.93 | 265.00 | 265.41 | 265.41 | -0.55% | 3,421 |
| Sep 10, 2026 | 264.51 | 272.30 | 264.51 | 266.87 | 266.87 | -0.71% | 3,399 |
| Sep 9, 2026 | 269.12 | 273.16 | 266.68 | 268.77 | 268.77 | -0.79% | 7,737 |
| Sep 8, 2026 | 277.43 | 278.13 | 266.81 | 270.90 | 270.90 | -1.67% | 17,505 |
| Sep 4, 2026 | 279.99 | 279.99 | 273.11 | 275.49 | 275.49 | -0.79% | 3,678 |
| Sep 3, 2026 | 275.20 | 279.38 | 270.00 | 277.69 | 277.69 | 0.99% | 7,641 |
| Sep 2, 2026 | 269.01 | 281.20 | 269.01 | 274.98 | 274.98 | 1.85% | 4,878 |
| Sep 1, 2026 | 266.50 | 273.01 | 264.68 | 269.98 | 269.98 | 1.36% | 6,319 |
| Aug 31, 2026 | 266.13 | 270.00 | 263.51 | 266.35 | 266.35 | 0.24% | 10,961 |
| Aug 28, 2026 | 266.98 | 269.89 | 264.00 | 265.71 | 265.71 | -0.28% | 18,934 |
| Aug 27, 2026 | 265.00 | 270.80 | 263.66 | 266.45 | 266.45 | -1.34% | 3,315 |
| Aug 26, 2026 | 276.04 | 276.04 | 269.50 | 270.07 | 270.07 | -1.19% | 3,386 |
| Aug 25, 2026 | 268.58 | 274.68 | 267.26 | 273.32 | 273.32 | 0.85% | 10,188 |
| Aug 24, 2026 | 272.00 | 276.00 | 268.18 | 272.34 | 271.00 | 0.38% | 4,261 |
| Aug 21, 2026 | 267.86 | 273.00 | 265.25 | 271.31 | 269.98 | 0.51% | 6,068 |
| Aug 20, 2026 | 271.63 | 275.57 | 269.49 | 269.94 | 268.62 | -1.26% | 3,249 |
| Aug 19, 2026 | 271.89 | 276.53 | 266.00 | 273.38 | 272.04 | 1.18% | 11,468 |
| Aug 18, 2026 | 260.39 | 271.94 | 259.21 | 270.19 | 268.86 | 2.95% | 10,599 |
| Aug 17, 2026 | 259.88 | 264.30 | 257.79 | 262.44 | 261.15 | 0.47% | 4,397 |
| Aug 14, 2026 | 261.00 | 263.64 | 258.02 | 261.20 | 259.92 | -0.20% | 5,662 |
| Aug 13, 2026 | 259.40 | 262.38 | 259.33 | 261.73 | 260.45 | 0.42% | 4,281 |
| Aug 12, 2026 | 261.10 | 261.51 | 255.59 | 260.63 | 259.35 | 0.36% | 6,576 |
| Aug 11, 2026 | 261.99 | 270.29 | 258.37 | 259.69 | 258.42 | - | 3,558 |
| Aug 10, 2026 | 258.05 | 262.32 | 257.00 | 259.68 | 258.41 | 1.20% | 6,111 |
| Aug 7, 2026 | 257.14 | 261.00 | 254.80 | 256.60 | 255.34 | -0.05% | 2,305 |
| Aug 6, 2026 | 258.42 | 263.00 | 255.04 | 256.74 | 255.48 | -0.65% | 4,390 |
| Aug 5, 2026 | 257.90 | 259.33 | 253.00 | 258.41 | 257.14 | 1.59% | 7,462 |
| Aug 4, 2026 | 253.00 | 257.53 | 250.41 | 254.36 | 253.11 | 0.46% | 7,137 |
| Aug 3, 2026 | 258.81 | 261.50 | 250.87 | 253.20 | 251.96 | -1.94% | 6,934 |
| Jul 31, 2026 | 256.00 | 258.60 | 253.00 | 258.21 | 256.94 | 0.94% | 2,813 |
| Jul 30, 2026 | 261.19 | 265.54 | 254.44 | 255.80 | 254.55 | -3.61% | 6,932 |
| Jul 29, 2026 | 268.13 | 272.50 | 265.00 | 265.39 | 264.09 | -0.88% | 13,637 |
| Jul 28, 2026 | 267.42 | 274.96 | 265.00 | 267.74 | 266.43 | -0.05% | 9,031 |
| Jul 27, 2026 | 263.63 | 268.78 | 260.13 | 267.87 | 266.56 | 1.99% | 5,724 |
| Jul 24, 2026 | 262.08 | 263.48 | 255.22 | 262.64 | 261.35 | 1.67% | 6,278 |
| Jul 23, 2026 | 254.80 | 260.32 | 251.76 | 258.33 | 257.06 | 1.47% | 11,336 |
| Jul 22, 2026 | 250.50 | 256.27 | 250.50 | 254.59 | 253.34 | 2.18% | 8,403 |
| Jul 21, 2026 | 251.00 | 251.62 | 245.45 | 249.17 | 247.95 | -0.08% | 4,701 |
| Jul 20, 2026 | 252.09 | 255.50 | 249.22 | 249.38 | 248.16 | -1.48% | 4,518 |
| Jul 17, 2026 | 247.78 | 258.00 | 247.71 | 253.12 | 251.88 | 1.33% | 5,820 |
| Jul 16, 2026 | 247.56 | 253.63 | 246.31 | 249.79 | 248.56 | 0.66% | 5,790 |
| Jul 15, 2026 | 257.04 | 258.95 | 245.70 | 248.14 | 246.92 | -1.85% | 7,187 |