Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
224.98
-3.15 (-1.38%)
At close: May 4, 2026

LON:0R34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026226.97231.00224.01224.64224.64-1.53%5,071
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
Mar 11, 2026244.26245.97240.86242.25242.25-0.72%1,573
Mar 10, 2026242.00245.70240.00244.00244.000.55%6,964
Mar 9, 2026239.42243.36235.33242.67242.671.66%6,824
Mar 6, 2026238.71241.40235.26238.70238.700.82%4,336
Mar 5, 2026243.85247.00235.93236.75236.75-3.34%8,657
Mar 4, 2026246.50248.00243.00244.92244.92-0.71%6,862
Mar 3, 2026248.30250.73240.74246.67246.67-0.34%3,498
Mar 2, 2026247.75251.90243.33247.50247.50-0.30%11,882
Feb 27, 2026243.70248.50241.00248.24248.242.50%6,130
Feb 26, 2026244.61247.41242.00242.18242.18-1.05%12,715
Feb 25, 2026247.03247.55243.50244.76244.76-0.47%125,579
Feb 24, 2026244.48247.25243.00245.91245.910.20%9,421
Feb 23, 2026243.43246.79241.60245.43244.130.79%5,605
Feb 20, 2026247.05249.37240.37243.51242.22-1.02%12,155