Janus Henderson Group plc (JHG)

Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	48.15	48.28	48.08	48.25	48.25	0.25%	1,241,617
Jan 30, 2026	48.13	48.22	47.93	48.13	48.13	0.42%	1,351,654
Jan 29, 2026	48.14	48.15	47.89	47.93	47.93	-0.25%	1,791,598
Jan 28, 2026	48.10	48.14	47.95	48.05	48.05	-0.06%	923,559
Jan 27, 2026	48.11	48.11	47.92	48.08	48.08	0.23%	786,352
Jan 26, 2026	48.07	48.14	47.89	47.97	47.97	-	997,924
Jan 23, 2026	48.00	48.06	47.88	47.97	47.97	-0.25%	636,469
Jan 22, 2026	47.92	48.17	47.92	48.09	48.09	0.50%	714,819
Jan 21, 2026	47.89	47.95	47.76	47.85	47.85	0.27%	1,627,463
Jan 20, 2026	47.56	47.86	47.56	47.72	47.72	-0.23%	1,732,678
Jan 16, 2026	48.03	48.04	47.80	47.83	47.83	-0.13%	1,122,139
Jan 15, 2026	48.10	48.24	47.80	47.89	47.89	-0.46%	864,030
Jan 14, 2026	47.85	48.14	47.83	48.11	48.11	0.52%	1,033,000
Jan 13, 2026	47.93	47.98	47.80	47.86	47.86	-0.19%	779,229
Jan 12, 2026	47.73	48.01	47.68	47.95	47.95	0.40%	1,549,198
Jan 9, 2026	48.00	48.06	47.76	47.76	47.76	-0.31%	2,209,875
Jan 8, 2026	47.99	48.08	47.91	47.91	47.91	-0.19%	1,321,322
Jan 7, 2026	47.93	48.13	47.83	48.00	48.00	-0.08%	1,266,420
Jan 6, 2026	47.70	48.04	47.67	48.04	48.04	0.57%	2,963,203
Jan 5, 2026	47.66	48.11	47.65	47.77	47.77	-0.02%	1,934,990
Jan 2, 2026	47.59	47.78	47.56	47.78	47.78	0.44%	1,396,036
Dec 31, 2025	47.60	47.69	47.54	47.57	47.57	-0.08%	2,407,872
Dec 30, 2025	47.70	47.74	47.57	47.61	47.61	-0.13%	1,168,748
Dec 29, 2025	47.58	47.75	47.54	47.67	47.67	0.02%	1,628,248
Dec 26, 2025	47.73	47.73	47.56	47.66	47.66	0.04%	1,208,660
Dec 24, 2025	47.59	47.69	47.57	47.64	47.64	0.11%	480,825
Dec 23, 2025	47.40	47.59	47.40	47.59	47.59	0.30%	3,950,333
Dec 22, 2025	47.75	47.93	47.40	47.45	47.45	3.11%	14,985,314
Dec 19, 2025	45.37	46.22	45.28	46.02	46.02	1.57%	1,616,094
Dec 18, 2025	45.76	46.11	45.30	45.31	45.31	-0.02%	636,849
Dec 17, 2025	45.45	45.80	44.72	45.32	45.32	0.69%	966,443
Dec 16, 2025	45.56	45.60	44.88	45.01	45.01	-0.71%	1,382,099
Dec 15, 2025	45.93	46.15	45.10	45.33	45.33	-0.37%	1,507,520
Dec 12, 2025	46.24	46.24	45.22	45.50	45.50	-0.91%	736,609
Dec 11, 2025	45.74	46.36	45.53	45.92	45.92	0.22%	826,147
Dec 10, 2025	44.90	45.94	44.73	45.82	45.82	2.51%	1,223,361
Dec 9, 2025	44.55	44.90	44.31	44.70	44.70	0.22%	697,942
Dec 8, 2025	44.69	44.93	44.22	44.60	44.60	-0.25%	743,994
Dec 5, 2025	44.20	44.94	44.04	44.71	44.71	0.79%	787,866
Dec 4, 2025	44.19	44.75	44.00	44.36	44.36	0.77%	460,007
Dec 3, 2025	43.32	44.03	43.25	44.02	44.02	1.29%	699,266
Dec 2, 2025	44.02	44.03	43.42	43.46	43.46	-0.82%	399,598
Dec 1, 2025	43.38	43.84	43.24	43.82	43.82	0.25%	765,971
Nov 28, 2025	43.63	43.95	43.50	43.71	43.71	0.81%	454,506
Nov 26, 2025	42.77	43.86	42.77	43.36	43.36	1.52%	1,263,285
Nov 25, 2025	42.61	43.34	42.54	42.71	42.71	-0.84%	864,091
Nov 24, 2025	42.93	43.57	42.76	43.07	43.07	0.30%	1,189,013
Nov 21, 2025	42.34	43.44	41.92	42.94	42.94	1.90%	940,967
Nov 20, 2025	43.25	43.56	42.10	42.14	42.14	-1.08%	676,356
Nov 19, 2025	42.47	42.76	42.14	42.60	42.60	0.64%	572,114

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.