Australia markets closed

Jacobs Solutions Inc. (0JOI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
140.49+1.51 (+1.09%)
At close: 05:02PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024139.54141.54139.54140.49140.49196
27 June 2024138.74139.88138.40138.98138.98155
26 June 2024139.46139.46138.54139.17139.1759
25 June 2024141.60141.60140.22140.22140.22249
24 June 2024141.28142.84141.21141.80141.80331
21 June 2024140.31142.62139.98139.98139.9886
20 June 2024140.37140.90140.37140.90140.90123
19 June 2024------
18 June 2024141.20141.49140.60141.36141.36218
17 June 2024------
14 June 2024137.76137.81137.68137.68137.6811
13 June 2024138.52138.52138.01138.01138.01264
12 June 2024140.44141.00139.06139.12139.1257
11 June 2024139.65139.65138.46138.70138.7054
10 June 2024139.10139.33138.96139.19139.1913
07 June 2024138.94140.15138.94139.10139.103
06 June 2024137.66137.92137.29137.92137.92249
05 June 2024138.38138.38137.20137.94137.9448
04 June 2024137.21137.44136.58136.95136.95369
03 June 2024139.46139.70136.50136.50136.5043
31 May 2024138.00138.76137.38137.38137.3826
30 May 2024133.41136.95133.41136.95136.9551
29 May 2024136.79136.79134.91136.09136.0952
28 May 2024141.00141.32138.85138.85138.85148
24 May 2024138.70140.14138.49140.08140.0823
23 May 2024137.12139.62137.12139.30139.3042
23 May 20240.29 Dividend
22 May 2024137.91138.48137.32137.84137.5515
21 May 2024137.42137.42136.18136.23135.941
20 May 2024136.71137.05135.88136.68136.4040
17 May 2024138.85138.85136.72136.72136.443
16 May 2024136.95137.40135.84137.02136.7456
15 May 2024138.15139.17136.78137.43137.15234
14 May 2024137.98137.98137.98137.98137.692
13 May 2024140.31140.31138.48138.48138.196
10 May 2024140.62140.62138.96138.96138.67113
09 May 2024138.70138.70137.50138.22137.938
08 May 2024138.80139.71137.52138.34138.05559
07 May 2024147.49147.49141.01141.01140.7128
03 May 2024145.07145.83144.85145.83145.52292
02 May 2024144.59144.59142.18142.86142.56641
01 May 2024143.54144.35143.03144.35144.04460
30 Apr 2024145.90145.90144.45145.10144.792
29 Apr 2024144.50145.75144.50145.59145.28149
26 Apr 2024143.88145.12143.33144.60144.3095
25 Apr 2024143.70143.80142.43143.80143.5019
24 Apr 2024144.39144.99143.73144.01143.711,017
23 Apr 2024144.20145.43144.20144.94144.64123
22 Apr 2024144.20145.59143.09144.34144.0457
19 Apr 2024144.65144.99143.61143.61143.31168
18 Apr 2024143.12144.66143.12143.27142.97137
17 Apr 2024145.99145.99141.63142.41142.11364
16 Apr 2024143.72144.46143.45144.43144.13148
15 Apr 2024145.15146.34144.71144.71144.40283
12 Apr 2024145.76145.76144.00144.16143.8625
11 Apr 2024144.55144.55143.28144.46144.1613
10 Apr 2024144.43146.28144.18145.05144.744
09 Apr 2024146.80147.02145.66146.53146.2239
08 Apr 2024148.89149.10147.18147.18146.8744
05 Apr 2024148.73149.90148.73148.92148.6116
04 Apr 2024151.26151.39150.94151.39151.07428
03 Apr 2024------
02 Apr 2024149.34149.34149.34149.34149.0310
28 Mar 2024153.17154.52152.10153.82153.49157
27 Mar 2024151.95152.04151.18151.92151.605
26 Mar 2024150.73151.41150.20151.41151.09436
25 Mar 2024150.16150.55149.22149.81149.4914
22 Mar 2024151.99151.99149.88150.04149.72306
21 Mar 2024150.79152.14150.60151.35151.03113
20 Mar 2024150.49150.49150.42150.42150.101
19 Mar 2024148.37149.49148.19149.47149.16176
18 Mar 2024149.22149.22148.53148.57148.2612
15 Mar 2024149.55150.33148.80148.83148.52168
14 Mar 2024149.45150.72148.88149.15148.84407
13 Mar 2024149.36151.71149.36151.71151.39190
12 Mar 2024148.56148.56147.33148.20147.8985
11 Mar 2024147.21147.21146.31146.33146.0223
08 Mar 2024149.44149.44148.33148.33148.02378
07 Mar 2024148.11148.25147.40147.40147.09230
06 Mar 2024147.36147.36147.00147.00146.6989
05 Mar 2024146.53147.97146.53147.97147.6530
04 Mar 2024146.80146.80146.26146.26145.95199
01 Mar 2024146.50147.05146.38146.49146.183
29 Feb 2024147.29147.29146.58146.58146.27178
28 Feb 2024148.30148.30147.56147.94147.63117
27 Feb 2024147.03147.34146.64146.92146.617
26 Feb 2024147.52147.72147.12147.17146.8618
23 Feb 2024------
22 Feb 2024144.86144.86144.31144.31144.00251
22 Feb 20240.29 Dividend
21 Feb 2024145.50145.89145.42145.42144.8256
20 Feb 2024146.15147.17145.43145.43144.83239
19 Feb 2024------
16 Feb 2024147.30149.13146.54148.98148.371,160
15 Feb 2024146.66146.66142.98146.61146.0184
14 Feb 2024143.87144.75143.79144.66144.0718
13 Feb 2024143.67145.04143.63144.59144.00146
12 Feb 2024145.52145.71145.01145.50144.90334
09 Feb 2024143.49144.61143.05144.61144.0262
08 Feb 2024143.38143.71142.21142.97142.38342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...