Janus Henderson Group plc (LON:0RPW)
London · Delayed Price · Currency is GBP · Price in USD 45.15
-0.01 (-0.02%)
At close: Sep 12, 2025
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 44.03 | 44.19 | 44.03 | 44.08 | 44.08 | 1.32% | 5,142 |
| Aug 12, 2025 | 43.02 | 43.52 | 43.02 | 43.51 | 43.51 | 6.90% | 202 |
| Aug 11, 2025 | 42.67 | 42.67 | 40.70 | 40.70 | 40.70 | -5.07% | 200 |
| Aug 8, 2025 | 42.70 | 42.87 | 42.53 | 42.87 | 42.47 | 0.50% | 185 |
| Aug 7, 2025 | 43.34 | 43.34 | 42.48 | 42.66 | 42.26 | -1.16% | 87 |
| Aug 6, 2025 | 42.10 | 43.16 | 42.10 | 43.16 | 42.76 | 0.17% | 600 |
| Aug 5, 2025 | 43.30 | 43.43 | 43.09 | 43.09 | 42.68 | 0.55% | 363 |
| Aug 4, 2025 | 42.86 | 42.86 | 42.30 | 42.85 | 42.45 | 1.20% | 57,352 |
| Aug 1, 2025 | 42.73 | 42.73 | 41.47 | 42.34 | 41.95 | -3.51% | 1,013 |
| Jul 31, 2025 | 43.85 | 44.00 | 42.20 | 43.88 | 43.47 | 0.57% | 2,206 |
| Jul 30, 2025 | 43.35 | 43.63 | 43.35 | 43.63 | 43.22 | 1.69% | 109 |
| Jul 29, 2025 | 43.46 | 43.46 | 42.91 | 42.91 | 42.51 | -0.24% | 445 |
| Jul 28, 2025 | 43.14 | 43.14 | 43.01 | 43.01 | 42.61 | -0.60% | 42 |
| Jul 25, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 42.87 | 1.00% | 9 |
| Jul 24, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.44 | 3.04% | 141 |
| Jul 22, 2025 | 41.36 | 41.58 | 41.36 | 41.58 | 41.19 | -0.50% | 57,571 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.79 | 41.79 | 41.40 | 0.30% | 1 |
| Jul 17, 2025 | 41.41 | 41.67 | 41.30 | 41.66 | 41.27 | 3.01% | 1,483 |
| Jul 16, 2025 | 40.88 | 40.91 | 40.44 | 40.44 | 40.06 | -2.38% | 482 |
| Jul 15, 2025 | 41.19 | 41.43 | 41.19 | 41.43 | 41.04 | -0.38% | 914 |
| Jul 14, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.20 | 1.43% | 23 |
| Jul 11, 2025 | 40.34 | 41.00 | 40.34 | 41.00 | 40.62 | -2.52% | 98 |
| Jul 10, 2025 | 41.48 | 42.06 | 41.48 | 42.06 | 41.67 | 3.31% | 652 |
| Jul 9, 2025 | 40.69 | 40.71 | 40.69 | 40.71 | 40.33 | 1.12% | 5 |
| Jul 8, 2025 | 40.35 | 40.35 | 40.26 | 40.26 | 39.88 | 1.41% | - |
| Jul 7, 2025 | 40.17 | 40.17 | 39.70 | 39.70 | 39.33 | -1.00% | 390 |
| Jul 3, 2025 | 40.42 | 40.43 | 39.22 | 40.10 | 39.73 | 0.25% | 165 |
| Jul 2, 2025 | 39.49 | 40.00 | 39.47 | 40.00 | 39.63 | 2.20% | 146 |
| Jul 1, 2025 | 38.79 | 39.14 | 38.74 | 39.14 | 38.77 | 1.81% | 420 |
| Jun 30, 2025 | 38.86 | 38.89 | 38.44 | 38.44 | 38.08 | -1.34% | 1,221 |