Janus Henderson Group plc (LON:0RPW)
London · Delayed Price · Currency is GBP · Price in USD 44.78
-1.97 (-4.21%)
At close: Oct 28, 2025
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 45.75 | 45.75 | 44.78 | 44.78 | 44.78 | -4.21% | 1,187 |
| Oct 27, 2025 | 46.67 | 49.41 | 45.47 | 46.75 | 46.75 | 11.95% | 2,695 |
| Oct 24, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.58% | 1,600 |
| Oct 23, 2025 | 40.98 | 41.11 | 40.90 | 41.11 | 41.11 | -1.82% | 1,218 |
| Oct 22, 2025 | 42.04 | 42.20 | 41.87 | 41.87 | 41.87 | -1.04% | 136 |
| Oct 21, 2025 | 41.96 | 42.31 | 41.96 | 42.31 | 42.31 | 0.17% | 1,152 |
| Oct 20, 2025 | 42.27 | 42.27 | 42.24 | 42.24 | 42.24 | 2.76% | 66 |
| Oct 17, 2025 | 41.16 | 41.16 | 41.11 | 41.11 | 41.11 | -5.48% | 205 |
| Oct 16, 2025 | 44.18 | 44.18 | 43.49 | 43.49 | 43.49 | -1.46% | 274 |
| Oct 15, 2025 | 44.39 | 44.57 | 44.06 | 44.13 | 44.13 | 3.65% | 5,197 |
| Oct 13, 2025 | 42.76 | 42.76 | 42.58 | 42.58 | 42.58 | 0.51% | 2,361 |
| Oct 10, 2025 | 44.11 | 44.11 | 42.37 | 42.37 | 42.37 | -4.13% | 1,993 |
| Oct 9, 2025 | 44.51 | 44.76 | 44.19 | 44.19 | 44.19 | -3.20% | 61 |
| Oct 8, 2025 | 45.22 | 45.65 | 45.21 | 45.65 | 45.65 | 0.92% | 3,086 |
| Oct 7, 2025 | 45.51 | 45.53 | 45.24 | 45.24 | 45.24 | -1.17% | 744 |
| Oct 6, 2025 | 45.89 | 46.00 | 45.57 | 45.77 | 45.77 | -0.06% | 274 |
| Oct 3, 2025 | 46.15 | 46.15 | 45.80 | 45.80 | 45.80 | 3.38% | 3 |
| Oct 2, 2025 | 44.18 | 44.30 | 44.18 | 44.30 | 44.30 | 0.98% | 1,394 |
| Oct 1, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.10% | 285 |
| Sep 30, 2025 | 45.02 | 45.02 | 43.91 | 43.91 | 43.91 | -1.67% | 225 |
| Sep 29, 2025 | 44.60 | 44.67 | 44.60 | 44.66 | 44.66 | 0.54% | 1,542 |
| Sep 26, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.06% | 200 |
| Sep 25, 2025 | 44.14 | 44.40 | 44.14 | 44.40 | 44.40 | -2.23% | 412 |
| Sep 23, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.81% | 7 |
| Sep 22, 2025 | 44.39 | 44.92 | 44.39 | 44.60 | 44.60 | 2.65% | 200 |
| Sep 19, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -4.52% | 827 |
| Sep 18, 2025 | 45.28 | 45.51 | 45.28 | 45.51 | 45.51 | 1.44% | 378 |
| Sep 17, 2025 | 44.66 | 44.86 | 44.66 | 44.86 | 44.86 | 2.60% | 94 |
| Sep 16, 2025 | 44.82 | 44.82 | 43.73 | 43.73 | 43.73 | -3.50% | 578 |
| Sep 15, 2025 | 45.00 | 45.50 | 45.00 | 45.31 | 45.31 | 0.35% | 1,446 |
| Sep 12, 2025 | 45.32 | 45.32 | 45.15 | 45.15 | 45.15 | -0.02% | 9 |
| Sep 11, 2025 | 44.88 | 45.16 | 44.88 | 45.16 | 45.16 | 1.18% | 814 |
| Sep 9, 2025 | 44.65 | 44.82 | 44.43 | 44.64 | 44.64 | 0.60% | 1,351 |
| Sep 8, 2025 | 44.21 | 44.37 | 44.21 | 44.37 | 44.37 | 0.53% | 272 |
| Sep 5, 2025 | 45.27 | 45.27 | 44.14 | 44.14 | 44.14 | -1.35% | 614 |
| Sep 4, 2025 | 44.51 | 44.74 | 44.51 | 44.74 | 44.74 | 1.26% | 46 |
| Sep 3, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.65% | 46 |
| Sep 2, 2025 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | -1.45% | 775 |
| Aug 29, 2025 | 44.76 | 44.76 | 44.39 | 44.55 | 44.55 | -0.05% | 2,777 |
| Aug 28, 2025 | 44.98 | 44.98 | 44.44 | 44.57 | 44.57 | -0.34% | 254 |
| Aug 27, 2025 | 44.37 | 44.72 | 44.29 | 44.72 | 44.72 | 0.54% | 807 |
| Aug 26, 2025 | 44.22 | 44.48 | 44.00 | 44.48 | 44.48 | 0.77% | 1,134 |
| Aug 25, 2025 | 44.02 | 44.14 | 44.01 | 44.14 | 44.14 | 0.69% | 277 |
| Aug 22, 2025 | 42.58 | 43.84 | 42.58 | 43.84 | 43.84 | 3.86% | 920 |
| Aug 21, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.20% | 5 |
| Aug 20, 2025 | 41.62 | 42.30 | 41.62 | 42.30 | 42.30 | -0.90% | 304 |
| Aug 19, 2025 | 42.82 | 43.07 | 42.68 | 42.68 | 42.68 | -0.83% | 386 |
| Aug 18, 2025 | 43.05 | 43.05 | 43.04 | 43.04 | 43.04 | -1.31% | 40 |
| Aug 15, 2025 | 44.18 | 44.50 | 43.00 | 43.61 | 43.61 | -1.38% | 198 |
| Aug 14, 2025 | 43.95 | 44.22 | 43.93 | 44.22 | 44.22 | 0.31% | 572 |