Johnson Controls International plc (LON:0Y7S)
London · Delayed Price · Currency is GBP · Price in USD 133.16
-2.35 (-1.73%)
Apr 2, 2026, 7:13 PM GMT
LON:0Y7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 134.45 | 134.45 | 130.05 | 133.16 | 133.16 | -1.73% | 3,286 |
| Apr 1, 2026 | 129.47 | 135.51 | 128.45 | 135.51 | 135.51 | 4.18% | 3,708 |
| Mar 31, 2026 | 124.15 | 130.07 | 124.15 | 130.07 | 130.07 | 2.60% | 21,875 |
| Mar 30, 2026 | 132.67 | 133.49 | 126.65 | 126.78 | 126.78 | -3.67% | 1,167 |
| Mar 27, 2026 | 131.57 | 133.22 | 130.42 | 131.61 | 131.61 | 0.08% | 5,724 |
| Mar 26, 2026 | 135.00 | 138.10 | 131.36 | 131.50 | 131.50 | -4.63% | 2,347 |
| Mar 25, 2026 | 138.75 | 140.00 | 137.00 | 137.88 | 137.88 | 0.94% | 1,905 |
| Mar 24, 2026 | 133.27 | 136.60 | 128.81 | 136.60 | 136.60 | 1.87% | 1,853 |
| Mar 23, 2026 | 129.70 | 135.34 | 128.00 | 134.09 | 134.09 | 4.27% | 2,913 |
| Mar 20, 2026 | 134.31 | 135.00 | 127.43 | 128.60 | 128.60 | -3.69% | 1,879 |
| Mar 19, 2026 | 132.50 | 134.06 | 130.96 | 133.53 | 133.53 | -0.81% | 5,387 |
| Mar 18, 2026 | 133.22 | 135.48 | 131.28 | 134.61 | 134.61 | 1.62% | 2,354 |
| Mar 17, 2026 | 134.60 | 134.60 | 129.47 | 132.46 | 132.46 | 0.58% | 1,766 |
| Mar 16, 2026 | 132.68 | 132.88 | 129.76 | 131.69 | 131.69 | 0.56% | 762 |
| Mar 13, 2026 | 130.60 | 133.80 | 129.25 | 130.96 | 130.56 | -1.24% | 2,303 |
| Mar 12, 2026 | 133.70 | 135.93 | 131.26 | 132.60 | 132.19 | -1.20% | 1,587 |
| Mar 11, 2026 | 133.28 | 135.94 | 132.90 | 134.21 | 133.80 | -0.77% | 944 |
| Mar 10, 2026 | 133.88 | 136.18 | 131.62 | 135.25 | 134.84 | 2.60% | 2,056 |
| Mar 9, 2026 | 132.66 | 132.66 | 129.00 | 131.82 | 131.42 | -0.93% | 5,599 |
| Mar 6, 2026 | 137.18 | 137.18 | 132.48 | 133.06 | 132.65 | -1.70% | 1,068 |
| Mar 5, 2026 | 138.95 | 142.17 | 134.10 | 135.36 | 134.95 | -3.16% | 9,637 |
| Mar 4, 2026 | 139.15 | 142.00 | 139.15 | 139.78 | 139.35 | -0.36% | 5,643 |
| Mar 3, 2026 | 145.00 | 145.00 | 138.00 | 140.29 | 139.86 | -3.64% | 6,548 |
| Mar 2, 2026 | 140.97 | 146.00 | 140.21 | 145.59 | 145.14 | 1.29% | 3,794 |
| Feb 27, 2026 | 142.81 | 144.44 | 141.30 | 143.74 | 143.30 | -0.13% | 3,956 |
| Feb 26, 2026 | 143.05 | 145.90 | 141.60 | 143.92 | 143.48 | -0.42% | 5,205 |
| Feb 25, 2026 | 144.71 | 147.12 | 143.42 | 144.53 | 144.09 | -0.41% | 14,637 |
| Feb 24, 2026 | 144.11 | 146.07 | 142.00 | 145.12 | 144.68 | 1.96% | 2,323 |
| Feb 23, 2026 | 141.38 | 144.30 | 141.38 | 142.33 | 141.90 | -1.36% | 3,347 |
| Feb 20, 2026 | 143.22 | 145.37 | 141.30 | 144.29 | 143.85 | 1.91% | 5,399 |
| Feb 19, 2026 | 139.89 | 142.12 | 138.81 | 141.58 | 141.15 | 0.78% | 2,189 |
| Feb 18, 2026 | 142.17 | 142.93 | 140.48 | 140.48 | 140.05 | -1.12% | 2,455 |
| Feb 17, 2026 | 137.50 | 142.49 | 137.50 | 142.07 | 141.64 | 1.80% | 3,124 |
| Feb 16, 2026 | 139.56 | 139.56 | 139.56 | 139.56 | 139.13 | - | 1,250 |
| Feb 13, 2026 | 137.80 | 139.81 | 137.16 | 139.56 | 139.13 | -0.17% | 2,200 |
| Feb 12, 2026 | 142.95 | 143.32 | 139.80 | 139.80 | 139.37 | -0.53% | 8,669 |
| Feb 11, 2026 | 138.29 | 142.71 | 138.29 | 140.54 | 140.11 | 0.55% | 8,011 |
| Feb 10, 2026 | 139.33 | 140.00 | 137.61 | 139.77 | 139.34 | 0.47% | 2,205 |
| Feb 9, 2026 | 138.68 | 139.54 | 135.00 | 139.11 | 138.69 | 1.16% | 8,088 |
| Feb 6, 2026 | 133.50 | 137.96 | 132.50 | 137.52 | 137.10 | 4.51% | 7,474 |
| Feb 5, 2026 | 129.57 | 132.76 | 128.26 | 131.58 | 131.18 | 1.66% | 4,995 |
| Feb 4, 2026 | 124.98 | 135.69 | 124.50 | 129.43 | 129.03 | 5.08% | 2,947 |
| Feb 3, 2026 | 123.11 | 124.66 | 118.70 | 123.17 | 122.79 | 0.72% | 4,616 |
| Feb 2, 2026 | 119.45 | 122.29 | 118.52 | 122.29 | 121.92 | 1.47% | 4,684 |
| Jan 30, 2026 | 120.10 | 120.79 | 118.15 | 120.52 | 120.15 | - | 19,206 |
| Jan 29, 2026 | 116.77 | 120.61 | 116.77 | 120.52 | 120.15 | 3.10% | 398 |
| Jan 28, 2026 | 116.96 | 117.55 | 115.86 | 116.90 | 116.54 | -0.48% | 1,071 |
| Jan 27, 2026 | 115.31 | 117.46 | 115.31 | 117.46 | 117.10 | 1.83% | 2,215 |
| Jan 26, 2026 | 112.57 | 115.35 | 112.50 | 115.35 | 115.00 | 1.86% | 787 |
| Jan 23, 2026 | 116.00 | 116.00 | 113.10 | 113.25 | 112.90 | -1.32% | 571 |