Jackson Financial Inc. (0JKF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:37PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 69.88 | 69.88 | 69.26 | 24.40 | 24.40 | 155 |
| 25 Apr 2024 | 69.50 | 70.59 | 68.65 | 24.40 | 24.40 | 2,321 |
| 24 Apr 2024 | 24.40 | 70.70 | 24.40 | 24.40 | 24.40 | 2,536 |
| 23 Apr 2024 | 67.41 | 68.59 | 67.41 | 24.40 | 24.40 | 436 |
| 22 Apr 2024 | 65.65 | 66.92 | 65.50 | 24.40 | 24.40 | 879 |
| 19 Apr 2024 | 64.54 | 65.40 | 64.54 | 24.40 | 24.40 | 565 |
| 18 Apr 2024 | 64.56 | 65.07 | 64.56 | 24.40 | 24.40 | 136 |
| 17 Apr 2024 | 64.35 | 64.87 | 64.26 | 24.40 | 24.40 | 318 |
| 16 Apr 2024 | 63.35 | 63.96 | 63.35 | 24.40 | 24.40 | 1,722 |
| 15 Apr 2024 | 65.11 | 65.46 | 65.11 | 24.40 | 24.40 | 1,232 |
| 12 Apr 2024 | 65.14 | 65.14 | 63.08 | 24.40 | 24.40 | 1,178 |
| 11 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 707 |
| 10 Apr 2024 | 65.48 | 66.35 | 65.48 | 24.40 | 24.40 | 331 |
| 09 Apr 2024 | 65.39 | 65.39 | 65.23 | 24.40 | 24.40 | 6,005 |
| 08 Apr 2024 | 66.77 | 66.77 | 66.29 | 24.40 | 24.40 | 734 |
| 05 Apr 2024 | 66.73 | 66.73 | 66.57 | 26.00 | 26.00 | 332 |
| 04 Apr 2024 | 68.30 | 68.38 | 68.16 | 26.00 | 26.00 | 1,508 |
| 03 Apr 2024 | 66.98 | 66.98 | 66.83 | 26.00 | 26.00 | 454 |
| 02 Apr 2024 | 66.04 | 66.11 | 66.04 | 26.00 | 26.00 | 614 |
| 28 Mar 2024 | 66.11 | 66.87 | 65.90 | 26.00 | 26.00 | 1,271 |
| 27 Mar 2024 | 65.41 | 65.41 | 65.14 | 26.00 | 26.00 | 1,449 |
| 26 Mar 2024 | 64.00 | 65.25 | 64.00 | 26.00 | 26.00 | 266 |
| 25 Mar 2024 | 64.35 | 64.93 | 64.35 | 26.00 | 26.00 | 475 |
| 22 Mar 2024 | 65.93 | 66.30 | 64.80 | 26.00 | 26.00 | 439 |
| 21 Mar 2024 | 66.20 | 66.82 | 65.92 | 26.00 | 26.00 | 3,193 |
| 20 Mar 2024 | 62.58 | 64.25 | 62.56 | 26.00 | 26.00 | 223 |
| 19 Mar 2024 | 61.36 | 62.09 | 61.36 | 26.00 | 26.00 | 814 |
| 18 Mar 2024 | 61.49 | 61.94 | 61.49 | 26.00 | 26.00 | 1,197 |
| 15 Mar 2024 | 61.42 | 62.61 | 61.42 | 26.00 | 26.00 | 340 |
| 14 Mar 2024 | 62.57 | 62.57 | 61.03 | 26.00 | 26.00 | 234 |
| 13 Mar 2024 | 61.75 | 61.75 | 61.52 | 26.00 | 26.00 | 877 |
| 12 Mar 2024 | 60.79 | 61.41 | 60.79 | 26.00 | 26.00 | 766 |
| 11 Mar 2024 | 57.00 | 59.70 | 57.00 | 26.00 | 26.00 | 713 |
| 11 Mar 2024 | 0.7 Dividend | |||||
| 08 Mar 2024 | 59.44 | 59.73 | 58.99 | 26.00 | 25.30 | 1,141 |
| 07 Mar 2024 | 59.06 | 59.06 | 58.37 | 26.00 | 25.30 | 234 |
| 06 Mar 2024 | 57.07 | 58.72 | 57.07 | 26.00 | 25.30 | 423 |
| 05 Mar 2024 | 55.73 | 56.47 | 55.37 | 26.00 | 25.30 | 660 |
| 04 Mar 2024 | 56.78 | 57.53 | 55.89 | 26.00 | 25.30 | 1,115 |
| 01 Mar 2024 | 55.03 | 55.65 | 55.03 | 26.00 | 25.30 | 1,024 |
| 29 Feb 2024 | 55.78 | 55.89 | 55.68 | 26.00 | 25.30 | 1,945 |
| 28 Feb 2024 | 53.03 | 55.87 | 53.03 | 26.00 | 25.30 | 1,239 |
| 27 Feb 2024 | 52.76 | 53.09 | 52.76 | 26.00 | 25.30 | 664 |
| 26 Feb 2024 | 52.22 | 52.75 | 52.00 | 26.00 | 25.30 | 1,124 |
| 23 Feb 2024 | 52.07 | 52.57 | 51.92 | 26.00 | 25.30 | 1,487 |
| 22 Feb 2024 | 48.87 | 53.06 | 48.38 | 26.00 | 25.30 | 622 |
| 21 Feb 2024 | 50.89 | 51.23 | 50.89 | 26.00 | 25.30 | 185 |
| 20 Feb 2024 | 50.72 | 51.65 | 50.66 | 26.00 | 25.30 | 1,813 |
| 19 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.30 | - |
| 16 Feb 2024 | 51.80 | 52.17 | 51.63 | 26.00 | 25.30 | 2,157 |
| 15 Feb 2024 | 51.79 | 54.05 | 51.79 | 26.00 | 25.30 | 1,206 |
| 14 Feb 2024 | 51.49 | 51.53 | 51.01 | 26.00 | 25.30 | 1,046 |
| 13 Feb 2024 | 51.97 | 51.97 | 51.17 | 26.00 | 25.30 | 239 |
| 12 Feb 2024 | 52.51 | 53.23 | 51.90 | 26.00 | 25.30 | 946 |
| 09 Feb 2024 | 52.29 | 53.74 | 51.34 | 26.00 | 25.30 | 946 |
| 08 Feb 2024 | 50.54 | 50.80 | 50.50 | 26.00 | 25.30 | 195 |
| 07 Feb 2024 | 49.53 | 50.00 | 49.53 | 26.00 | 25.30 | 272 |
| 06 Feb 2024 | 49.47 | 50.15 | 49.47 | 26.00 | 25.30 | 453 |
| 05 Feb 2024 | 48.41 | 49.38 | 48.41 | 26.00 | 25.30 | 102 |
| 02 Feb 2024 | 49.25 | 49.25 | 49.25 | 26.00 | 25.30 | 641 |
| 01 Feb 2024 | 50.37 | 50.37 | 48.43 | 26.00 | 25.30 | 874 |
| 31 Jan 2024 | 51.31 | 51.39 | 51.15 | 26.00 | 25.30 | 1,258 |
| 30 Jan 2024 | 50.75 | 51.23 | 50.75 | 26.00 | 25.30 | 752 |
| 29 Jan 2024 | 50.34 | 50.69 | 50.34 | 26.00 | 25.30 | 435 |
| 26 Jan 2024 | 50.45 | 50.85 | 50.18 | 26.00 | 25.30 | 96 |
| 25 Jan 2024 | 49.71 | 50.07 | 48.50 | 26.00 | 25.30 | 535 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 50.00 | 50.61 | 50.00 | 26.00 | 25.30 | 700 |
| 19 Jan 2024 | 49.64 | 49.82 | 49.40 | 26.00 | 25.30 | 912 |
| 18 Jan 2024 | 48.98 | 49.06 | 48.90 | 26.00 | 25.30 | 493 |
| 17 Jan 2024 | 47.00 | 48.60 | 47.00 | 26.00 | 25.30 | 1,318 |
| 16 Jan 2024 | 49.23 | 49.39 | 48.24 | 26.00 | 25.30 | 2,250 |
| 15 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.30 | - |
| 12 Jan 2024 | 50.24 | 50.54 | 49.53 | 26.00 | 25.30 | 213 |
| 11 Jan 2024 | 49.94 | 49.95 | 49.29 | 26.00 | 25.30 | 574 |
| 10 Jan 2024 | 49.69 | 50.08 | 49.69 | 26.00 | 25.30 | 251 |
| 09 Jan 2024 | 49.67 | 49.67 | 49.28 | 26.00 | 25.30 | 638 |
| 08 Jan 2024 | 49.63 | 50.38 | 49.16 | 26.00 | 25.30 | 1,088 |
| 05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.30 | 140 |
| 04 Jan 2024 | 49.48 | 49.58 | 49.48 | 26.00 | 25.30 | 366 |
| 03 Jan 2024 | 49.82 | 49.85 | 49.30 | 26.00 | 25.30 | 1,018 |
| 02 Jan 2024 | 50.47 | 50.73 | 49.84 | 26.00 | 25.30 | 1,008 |
| 29 Dec 2023 | 52.16 | 52.16 | 51.96 | 26.00 | 25.30 | - |
| 28 Dec 2023 | 52.15 | 52.16 | 52.15 | 26.00 | 25.30 | 560 |
| 27 Dec 2023 | 52.08 | 52.08 | 52.02 | 26.00 | 25.30 | 754 |
| 22 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.30 | - |
| 21 Dec 2023 | 51.88 | 51.88 | 51.56 | 26.00 | 25.30 | 739 |
| 20 Dec 2023 | 52.45 | 52.45 | 52.45 | 26.00 | 25.30 | 585 |
| 19 Dec 2023 | 51.90 | 52.33 | 51.72 | 26.00 | 25.30 | 1,590 |
| 18 Dec 2023 | 50.68 | 51.33 | 50.68 | 26.00 | 25.30 | 354 |
| 15 Dec 2023 | 50.59 | 51.52 | 50.59 | 26.00 | 25.30 | 1,441 |
| 14 Dec 2023 | 51.62 | 51.76 | 50.56 | 26.00 | 25.30 | 903 |
| 13 Dec 2023 | 50.05 | 50.05 | 50.05 | 26.00 | 25.30 | 535 |
| 12 Dec 2023 | 48.79 | 49.78 | 48.79 | 26.00 | 25.30 | 1,298 |
| 11 Dec 2023 | 49.00 | 49.08 | 48.96 | 26.00 | 25.30 | 1,431 |
| 08 Dec 2023 | 47.00 | 48.60 | 47.00 | 26.00 | 25.30 | 202 |
| 07 Dec 2023 | 48.07 | 48.22 | 47.85 | 26.00 | 25.30 | 969 |
| 06 Dec 2023 | 47.79 | 48.01 | 47.79 | 26.00 | 25.30 | 1,100 |
| 05 Dec 2023 | 46.99 | 47.65 | 46.99 | 26.00 | 25.30 | 540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.