Johnson & Johnson (LON:0R34)
London · Delayed Price · Currency is GBP · Price in USD 274.98
+5.00 (1.85%)
At close: Sep 2, 2026
LON:0R34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 269.01 | 281.20 | 269.01 | 274.13 | 274.13 | 1.54% | 5,734 |
| 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 |
| Jul 14, 2026 | 258.00 | 262.25 | 252.25 | 252.82 | 251.58 | -2.13% | 8,324 |
| Jul 13, 2026 | 258.62 | 260.00 | 254.40 | 258.33 | 257.06 | 0.69% | 4,160 |
| Jul 10, 2026 | 260.76 | 261.73 | 255.46 | 256.57 | 255.31 | -1.26% | 10,674 |
| Jul 9, 2026 | 264.00 | 267.99 | 258.00 | 259.84 | 258.57 | -2.30% | 7,937 |
| Jul 8, 2026 | 269.12 | 269.12 | 264.42 | 265.97 | 264.67 | 0.08% | 15,289 |
| Jul 7, 2026 | 260.74 | 269.50 | 259.03 | 265.77 | 264.47 | 2.69% | 11,379 |
| Jul 6, 2026 | 261.17 | 264.54 | 255.90 | 258.80 | 257.53 | -1.11% | 8,693 |
| Jul 2, 2026 | 253.99 | 262.00 | 250.00 | 261.70 | 260.42 | 3.41% | 12,193 |
| Jul 1, 2026 | 256.04 | 257.98 | 251.00 | 253.06 | 251.82 | -1.31% | 10,156 |
| Jun 30, 2026 | 258.87 | 261.43 | 253.00 | 256.41 | 255.15 | -0.16% | 15,914 |
| Jun 29, 2026 | 255.98 | 258.00 | 250.50 | 256.82 | 255.56 | 1.34% | 13,808 |
| Jun 26, 2026 | 250.00 | 254.00 | 242.72 | 253.42 | 252.18 | 3.43% | 12,139 |
| Jun 25, 2026 | 237.33 | 248.20 | 237.27 | 245.01 | 243.81 | 2.41% | 11,471 |
| Jun 24, 2026 | 239.67 | 243.06 | 237.00 | 239.25 | 238.08 | 0.76% | 27,808 |