Johnson & Johnson (LON:0R34)
London · Delayed Price · Currency is GBP · Price in USD 247.61
-15.44 (-5.87%)
At close: Oct 13, 2026
LON:0R34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 265.50 | 268.03 | 245.18 | 247.61 | 247.61 | -5.87% | 26,612 |
| Oct 12, 2026 | 258.00 | 263.42 | 258.00 | 263.05 | 263.05 | 0.98% | 6,456 |
| Oct 9, 2026 | 258.28 | 261.50 | 254.75 | 260.51 | 260.51 | 1.88% | 4,339 |
| Oct 8, 2026 | 260.55 | 260.55 | 251.92 | 255.71 | 255.71 | -1.54% | 11,191 |
| Oct 7, 2026 | 254.78 | 260.73 | 254.40 | 259.71 | 259.71 | 1.85% | 7,058 |
| Oct 6, 2026 | 253.07 | 255.50 | 250.67 | 255.00 | 255.00 | 0.73% | 11,575 |
| Oct 5, 2026 | 255.81 | 258.00 | 252.87 | 253.16 | 253.16 | -0.93% | 4,527 |
| Oct 2, 2026 | 255.50 | 262.75 | 255.00 | 255.54 | 255.54 | -1.49% | 25,356 |
| Oct 1, 2026 | 264.68 | 269.00 | 258.29 | 259.40 | 259.40 | -2.76% | 11,997 |
| Sep 30, 2026 | 269.86 | 271.80 | 264.00 | 266.75 | 266.75 | -0.25% | 5,395 |
| Sep 29, 2026 | 275.00 | 275.00 | 265.50 | 267.43 | 267.43 | -1.82% | 3,394 |
| Sep 28, 2026 | 272.28 | 274.85 | 269.12 | 272.40 | 272.40 | 0.76% | 3,677 |
| Sep 25, 2026 | 271.79 | 275.00 | 269.00 | 270.34 | 270.34 | -0.51% | 2,341 |
| Sep 24, 2026 | 269.83 | 275.22 | 266.00 | 271.73 | 271.73 | 1.29% | 3,363 |
| Sep 23, 2026 | 271.33 | 272.24 | 266.18 | 268.26 | 268.26 | -0.25% | 3,482 |
| 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 |