Johnson Controls International plc (LON:0Y7S)
London · Delayed Price · Currency is GBP · Price in USD 120.52
0.00 (0.00%)
At close: Jan 30, 2026
LON:0Y7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 120.10 | 120.79 | 118.15 | 120.52 | 120.52 | - | 19,206 |
| Jan 29, 2026 | 116.77 | 120.61 | 116.77 | 120.52 | 120.52 | 3.10% | 398 |
| Jan 28, 2026 | 116.96 | 117.55 | 115.86 | 116.90 | 116.90 | -0.48% | 1,071 |
| Jan 27, 2026 | 115.31 | 117.46 | 115.31 | 117.46 | 117.46 | 1.83% | 2,215 |
| Jan 26, 2026 | 112.57 | 115.35 | 112.50 | 115.35 | 115.35 | 1.86% | 787 |
| Jan 23, 2026 | 116.00 | 116.00 | 113.10 | 113.25 | 113.25 | -1.32% | 571 |
| Jan 22, 2026 | 113.14 | 116.87 | 113.14 | 114.77 | 114.77 | -0.75% | 1,793 |
| Jan 21, 2026 | 113.76 | 116.14 | 113.76 | 115.63 | 115.63 | 1.67% | 2,343 |
| Jan 20, 2026 | 113.00 | 114.68 | 113.00 | 113.73 | 113.73 | -1.02% | 4,373 |
| Jan 16, 2026 | 113.28 | 115.31 | 112.83 | 114.90 | 114.90 | 1.48% | 57,210 |
| Jan 15, 2026 | 113.30 | 113.78 | 112.64 | 113.22 | 113.22 | 2.00% | 972 |
| Jan 14, 2026 | 112.87 | 112.87 | 109.98 | 111.00 | 111.00 | -0.96% | 1,147 |
| Jan 13, 2026 | 111.40 | 112.29 | 111.40 | 112.08 | 112.08 | 0.82% | 1,684 |
| Jan 12, 2026 | 111.99 | 112.08 | 110.26 | 111.16 | 111.16 | 0.13% | 4,156 |
| Jan 9, 2026 | 111.34 | 112.33 | 110.90 | 111.02 | 111.02 | -0.24% | 15,280 |
| Jan 8, 2026 | 112.41 | 112.61 | 111.28 | 111.28 | 111.28 | -1.98% | 5,998 |
| Jan 7, 2026 | 115.81 | 116.60 | 112.64 | 113.53 | 113.53 | -0.57% | 20,751 |
| Jan 6, 2026 | 120.41 | 120.41 | 108.63 | 114.18 | 114.18 | -6.78% | 8,179 |
| Jan 5, 2026 | 123.23 | 124.14 | 121.46 | 122.49 | 122.49 | 0.11% | 5,179 |
| Jan 2, 2026 | 120.66 | 122.67 | 120.62 | 122.35 | 122.35 | 1.42% | 1,483 |
| Dec 31, 2025 | 121.47 | 121.47 | 120.13 | 120.64 | 120.64 | -0.52% | 239 |
| Dec 30, 2025 | 121.50 | 122.03 | 121.24 | 121.27 | 121.27 | -0.38% | 1,912 |
| Dec 29, 2025 | 122.84 | 122.84 | 121.40 | 121.73 | 121.73 | 0.28% | 78 |
| Dec 24, 2025 | 121.25 | 121.67 | 121.14 | 121.39 | 121.39 | 0.57% | 9,208 |
| Dec 23, 2025 | 120.12 | 120.72 | 119.55 | 120.70 | 120.70 | 0.86% | 1,087 |
| Dec 22, 2025 | 119.60 | 120.08 | 118.93 | 119.67 | 119.67 | 0.07% | 2,802 |
| Dec 19, 2025 | 116.59 | 119.59 | 116.59 | 119.59 | 119.19 | 0.85% | 1,312 |
| Dec 18, 2025 | 118.00 | 118.88 | 117.61 | 118.58 | 118.18 | 2.02% | 983 |
| Dec 17, 2025 | 119.88 | 119.88 | 116.23 | 116.23 | 115.84 | -2.11% | 2,283 |
| Dec 16, 2025 | 116.97 | 119.59 | 116.77 | 118.74 | 118.34 | 1.72% | 12,407 |
| Dec 15, 2025 | 116.49 | 116.74 | 115.39 | 116.74 | 116.34 | 1.65% | 2,453 |
| Dec 12, 2025 | 117.90 | 118.30 | 113.90 | 114.84 | 114.45 | -2.35% | 1,498 |
| Dec 11, 2025 | 115.12 | 117.60 | 114.27 | 117.60 | 117.21 | 1.34% | 3,065 |
| Dec 10, 2025 | 115.66 | 116.28 | 115.06 | 116.05 | 115.66 | 0.30% | 986 |
| Dec 9, 2025 | 114.20 | 115.92 | 114.20 | 115.70 | 115.31 | 0.53% | 317 |
| Dec 8, 2025 | 114.50 | 117.05 | 113.89 | 115.09 | 114.70 | 1.08% | 733 |
| Dec 5, 2025 | 112.50 | 115.51 | 112.49 | 113.86 | 113.48 | -0.94% | 5,014 |
| Dec 4, 2025 | 113.76 | 115.05 | 113.08 | 114.95 | 114.56 | 0.18% | 6,962 |
| Dec 3, 2025 | 115.00 | 115.00 | 113.67 | 114.74 | 114.36 | -0.33% | 1,784 |
| Dec 2, 2025 | 115.00 | 115.48 | 114.60 | 115.12 | 114.73 | -0.44% | 1,849 |
| Dec 1, 2025 | 114.81 | 116.04 | 114.81 | 115.63 | 115.24 | -0.58% | 1,894 |
| Nov 28, 2025 | 116.90 | 117.94 | 115.72 | 116.31 | 115.92 | -0.70% | 27,759 |
| Nov 26, 2025 | 114.71 | 117.13 | 114.71 | 117.13 | 116.73 | 2.08% | 1,331 |
| Nov 25, 2025 | 113.82 | 115.14 | 112.91 | 114.74 | 114.35 | 0.20% | 889 |
| Nov 24, 2025 | 114.51 | 115.02 | 113.96 | 114.51 | 114.13 | 1.12% | 21,033 |
| Nov 21, 2025 | 113.00 | 113.29 | 112.69 | 113.24 | 112.86 | -0.40% | 1,002 |
| Nov 20, 2025 | 114.94 | 117.40 | 113.70 | 113.70 | 113.32 | -1.38% | 3,705 |
| Nov 19, 2025 | 114.30 | 115.29 | 114.30 | 115.28 | 114.89 | 0.04% | 1,572 |
| Nov 18, 2025 | 116.02 | 116.02 | 114.07 | 115.24 | 114.85 | -1.34% | 1,719 |
| Nov 17, 2025 | 118.00 | 118.96 | 116.80 | 116.80 | 116.41 | -2.24% | 400 |