Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
234.57
+4.30 (1.87%)
At close: May 22, 2026

LON:0R34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026231.50235.50229.00234.57234.571.87%5,396
May 21, 2026229.77232.78226.95230.27230.270.05%2,695
May 20, 2026229.59232.00228.50230.16230.160.17%422,657
May 19, 2026229.00231.49226.00229.77229.770.70%6,020
May 18, 2026226.46229.65225.26228.17228.170.09%4,637
May 15, 2026231.28232.50227.67227.97227.97-0.75%5,496
May 14, 2026230.34232.00229.00229.70229.700.07%4,709
May 13, 2026224.27229.99222.09229.53229.531.86%16,370
May 12, 2026221.43227.71220.00225.34225.341.89%8,712
May 11, 2026220.98223.38220.35221.15221.15-0.30%16,990
May 8, 2026222.74223.80220.00221.81221.81-0.29%4,013
May 7, 2026224.81226.72220.64222.46222.46-0.66%24,671
May 6, 2026226.00227.04222.97223.94223.94-0.87%424,276
May 5, 2026224.77226.88223.00225.91225.910.41%7,459
May 4, 2026226.97231.00224.01224.98224.98-1.38%6,882
May 1, 2026230.70231.50227.00228.13228.13-0.60%2,456
Apr 30, 2026225.56231.38224.50229.50229.500.74%2,987
Apr 29, 2026227.38229.02224.78227.81227.810.31%6,326
Apr 28, 2026226.47231.06224.70227.11227.110.66%2,856
Apr 27, 2026227.69229.23225.10225.63225.63-1.01%11,290
Apr 24, 2026229.99232.35227.00227.94227.94-1.35%3,235
Apr 23, 2026226.41231.47224.45231.07231.073.16%4,381
Apr 22, 2026226.60231.18223.88223.99223.99-0.54%8,717
Apr 21, 2026231.75233.10224.65225.20225.20-3.17%11,662
Apr 20, 2026233.90235.30231.70232.58232.58-0.96%5,592
Apr 17, 2026235.00237.35232.01234.83234.830.49%4,619
Apr 16, 2026237.97240.00232.02233.69233.69-1.55%7,926
Apr 15, 2026239.98244.00235.35237.38237.38-1.89%4,840
Apr 14, 2026238.90242.00231.84241.95241.952.22%13,139
Apr 13, 2026238.50240.00235.11236.70236.70-0.70%5,206
Apr 10, 2026242.41245.70238.16238.36238.36-2.18%7,183
Apr 9, 2026241.18244.22238.50243.66243.661.53%4,616
Apr 8, 2026240.40242.57234.00239.99239.990.35%11,203
Apr 7, 2026241.59242.00236.00239.16239.16-1.83%4,466
Apr 2, 2026244.94247.72242.00243.62243.62-0.32%20,914
Apr 1, 2026244.43248.50242.30244.40244.400.37%7,175
Mar 31, 2026243.24245.61242.00243.50243.500.24%9,778
Mar 30, 2026240.00244.50239.26242.91242.910.74%14,325
Mar 27, 2026239.65245.22238.70241.12241.120.41%10,412
Mar 26, 2026239.01245.00236.79240.14240.14-0.08%48,335
Mar 25, 2026235.79241.69232.00240.33240.331.99%14,345
Mar 24, 2026235.00239.00232.26235.63235.630.01%3,791
Mar 23, 2026235.10240.51232.00235.61235.610.20%33,645
Mar 20, 2026238.08239.26231.49235.14235.14-1.33%18,594
Mar 19, 2026237.30240.00235.00238.30238.300.54%6,999
Mar 18, 2026239.05240.00235.26237.03237.03-0.79%5,034
Mar 17, 2026243.63244.71238.88238.92238.92-1.35%4,294
Mar 16, 2026245.00245.50238.11242.18242.18-0.33%3,927
Mar 13, 2026242.05245.60240.00242.99242.99-0.49%3,990
Mar 12, 2026243.29246.99240.00244.19244.190.80%7,382