Janus Henderson Group plc (JHG)

Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.79	51.82	51.76	51.76	51.76	-0.04%	1,344,210
Jun 4, 2026	51.76	51.83	51.75	51.78	51.78	0.06%	1,698,323
Jun 3, 2026	51.75	51.79	51.75	51.75	51.75	-	1,669,657
Jun 2, 2026	51.76	51.78	51.74	51.75	51.75	0.04%	2,071,084
Jun 1, 2026	51.77	51.79	51.73	51.73	51.73	0.04%	1,083,326
May 29, 2026	51.81	51.83	51.70	51.71	51.71	-0.12%	4,006,321
May 28, 2026	51.79	51.83	51.73	51.77	51.77	-0.02%	1,147,641
May 27, 2026	51.81	51.82	51.77	51.78	51.78	-0.12%	916,962
May 26, 2026	51.83	51.84	51.78	51.84	51.84	0.06%	2,503,511
May 22, 2026	51.80	51.83	51.77	51.81	51.81	0.21%	2,722,144
May 21, 2026	51.82	51.82	51.70	51.70	51.70	-0.19%	2,709,777
May 20, 2026	51.84	51.85	51.79	51.80	51.80	-	1,774,966
May 19, 2026	51.78	51.85	51.76	51.80	51.80	-	2,266,973
May 18, 2026	51.73	51.86	51.70	51.80	51.80	0.15%	2,533,160
May 15, 2026	51.68	51.72	51.68	51.72	51.72	0.04%	1,444,589
May 14, 2026	51.70	51.72	51.67	51.70	51.70	-	2,319,791
May 13, 2026	51.70	51.72	51.65	51.70	51.70	-	2,629,537
May 12, 2026	51.73	51.75	51.60	51.70	51.70	0.06%	12,731,542
May 11, 2026	51.70	51.75	51.67	51.67	51.67	-0.04%	1,488,155
May 8, 2026	51.69	51.69	51.65	51.69	51.69	0.02%	769,120
May 7, 2026	51.68	51.70	51.65	51.68	51.68	-0.06%	1,493,260
May 6, 2026	51.63	51.74	51.61	51.71	51.71	0.21%	1,476,730
May 5, 2026	51.65	51.68	51.60	51.60	51.60	-0.08%	1,170,342
May 4, 2026	51.59	51.64	51.58	51.64	51.64	0.08%	2,637,292
May 1, 2026	51.64	51.68	51.58	51.60	51.60	-0.02%	2,145,000
Apr 30, 2026	51.58	51.61	51.56	51.61	51.61	0.08%	1,994,134
Apr 29, 2026	51.56	51.60	51.55	51.57	51.57	-	1,913,222
Apr 28, 2026	51.58	51.60	51.55	51.57	51.57	-0.02%	1,224,606
Apr 27, 2026	51.55	51.59	51.54	51.58	51.58	0.06%	1,648,492
Apr 24, 2026	51.56	51.57	51.53	51.55	51.55	-	1,092,998
Apr 23, 2026	51.55	51.57	51.53	51.55	51.55	0.02%	1,536,182
Apr 22, 2026	51.58	51.58	51.53	51.54	51.54	0.02%	1,575,999
Apr 21, 2026	51.55	51.58	51.51	51.53	51.53	-	1,748,151
Apr 20, 2026	51.56	51.57	51.53	51.53	51.53	-0.06%	1,099,956
Apr 17, 2026	51.56	51.59	51.54	51.56	51.56	-	1,168,125
Apr 16, 2026	51.58	51.59	51.54	51.56	51.56	-0.08%	926,779
Apr 15, 2026	51.58	51.60	51.53	51.60	51.60	0.12%	1,097,250
Apr 14, 2026	51.59	51.61	51.50	51.54	51.54	-0.14%	3,044,032
Apr 13, 2026	51.50	51.61	51.50	51.61	51.61	-0.02%	1,243,378
Apr 10, 2026	51.48	51.62	51.47	51.62	51.62	0.43%	1,918,673
Apr 9, 2026	51.52	51.61	51.40	51.40	51.40	-0.39%	2,112,694
Apr 8, 2026	51.75	51.75	51.47	51.60	51.60	0.27%	3,106,880
Apr 7, 2026	51.48	51.50	51.45	51.46	51.46	-	1,933,003
Apr 6, 2026	51.44	51.50	51.43	51.46	51.46	-0.08%	1,507,929
Apr 2, 2026	51.40	51.50	51.38	51.50	51.50	0.16%	2,150,982
Apr 1, 2026	51.41	51.54	51.39	51.42	51.42	0.10%	3,127,294
Mar 31, 2026	51.41	51.50	51.34	51.37	51.37	0.04%	3,298,394
Mar 30, 2026	51.45	51.46	51.34	51.35	51.35	-0.06%	4,580,636
Mar 27, 2026	51.40	51.42	51.34	51.38	51.38	-0.02%	3,316,142
Mar 26, 2026	51.37	51.48	51.35	51.39	51.39	-0.06%	3,454,382

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.