Janus Henderson Group plc (0RPW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:43PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.39 Dividend | |||||
| 09 May 2024 | 32.72 | 33.25 | 32.72 | 33.03 | 32.64 | 194 |
| 08 May 2024 | 32.79 | 32.83 | 32.79 | 32.83 | 32.44 | 500 |
| 07 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.84 | 216 |
| 03 May 2024 | 32.79 | 33.02 | 32.73 | 33.02 | 32.63 | 1,342 |
| 02 May 2024 | 31.25 | 31.25 | 31.15 | 31.15 | 30.79 | 8 |
| 01 May 2024 | 30.95 | 31.00 | 30.89 | 30.89 | 30.52 | 32 |
| 30 Apr 2024 | 31.27 | 31.27 | 31.26 | 31.26 | 30.89 | 7,256 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.21 | 293 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.46 | 170 |
| 19 Apr 2024 | 30.75 | 30.77 | 30.49 | 30.49 | 30.13 | 13 |
| 18 Apr 2024 | 30.99 | 30.99 | 30.60 | 30.60 | 30.24 | 53 |
| 17 Apr 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 30.63 | 16 |
| 16 Apr 2024 | 30.75 | 30.75 | 30.68 | 30.68 | 30.32 | 1,608 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 31.88 | 32.01 | 31.64 | 31.64 | 31.27 | 120 |
| 11 Apr 2024 | 32.10 | 32.31 | 32.06 | 32.06 | 31.68 | 690 |
| 10 Apr 2024 | 32.72 | 32.72 | 32.55 | 32.55 | 32.17 | 513 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 32.78 | 32.90 | 32.78 | 32.90 | 32.51 | 248 |
| 05 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.37 | 1,621 |
| 04 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.44 | 1,160 |
| 03 Apr 2024 | 32.09 | 32.25 | 32.09 | 32.25 | 31.87 | 2,088 |
| 02 Apr 2024 | 32.02 | 32.02 | 32.00 | 32.00 | 31.62 | 2,889 |
| 28 Mar 2024 | 33.07 | 33.09 | 32.84 | 32.86 | 32.47 | 7,867 |
| 27 Mar 2024 | 32.60 | 32.65 | 32.50 | 32.65 | 32.26 | 2,421 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 32.25 | 32.62 | 32.15 | 32.15 | 31.77 | 354 |
| 22 Mar 2024 | 32.20 | 32.69 | 32.15 | 32.69 | 32.30 | 1,715 |
| 21 Mar 2024 | 32.03 | 32.52 | 32.03 | 32.52 | 32.13 | 168 |
| 20 Mar 2024 | 31.00 | 31.52 | 31.00 | 31.52 | 31.15 | 5 |
| 19 Mar 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 30.90 | 304 |
| 18 Mar 2024 | 31.25 | 31.37 | 30.97 | 31.10 | 30.73 | 822 |
| 15 Mar 2024 | 31.29 | 31.44 | 31.29 | 31.42 | 31.05 | 471 |
| 14 Mar 2024 | 31.87 | 31.87 | 31.19 | 31.19 | 30.82 | 4,090 |
| 13 Mar 2024 | 31.57 | 31.88 | 31.57 | 31.88 | 31.50 | 8,581 |
| 12 Mar 2024 | 32.00 | 32.00 | 31.51 | 31.74 | 31.37 | 2,815 |
| 11 Mar 2024 | 32.13 | 32.13 | 31.77 | 31.84 | 31.46 | 874 |
| 08 Mar 2024 | 31.71 | 32.49 | 31.71 | 32.44 | 32.06 | 3,236 |
| 07 Mar 2024 | 32.76 | 32.76 | 32.28 | 32.28 | 31.90 | 429 |
| 06 Mar 2024 | 32.18 | 32.35 | 32.18 | 32.33 | 31.95 | 1,108 |
| 05 Mar 2024 | 32.12 | 32.28 | 31.85 | 32.28 | 31.90 | 3,046 |
| 04 Mar 2024 | 31.93 | 32.47 | 31.50 | 32.21 | 31.83 | 1,613 |
| 01 Mar 2024 | 31.13 | 31.17 | 31.13 | 31.17 | 30.80 | 86 |
| 29 Feb 2024 | 31.14 | 31.18 | 31.00 | 31.00 | 30.64 | 6,605 |
| 28 Feb 2024 | 31.01 | 31.01 | 30.92 | 30.92 | 30.55 | 139 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 31.30 | 31.30 | 30.98 | 30.98 | 30.61 | 50 |
| 23 Feb 2024 | 31.28 | 31.40 | 31.28 | 31.40 | 31.03 | 1,393 |
| 22 Feb 2024 | 30.00 | 31.57 | 30.00 | 31.36 | 30.99 | 2,424 |
| 21 Feb 2024 | 30.73 | 30.95 | 30.73 | 30.95 | 30.58 | 1,882 |
| 20 Feb 2024 | 30.15 | 30.89 | 30.15 | 30.89 | 30.52 | 3,289 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 30.80 | 30.97 | 30.80 | 30.84 | 30.48 | 3,945 |
| 15 Feb 2024 | 30.41 | 30.82 | 30.41 | 30.81 | 30.45 | 1,307 |
| 14 Feb 2024 | 30.42 | 30.42 | 30.12 | 30.18 | 29.82 | 151 |
| 13 Feb 2024 | 29.86 | 30.19 | 29.86 | 30.19 | 29.83 | 4,725 |
| 12 Feb 2024 | 30.37 | 31.15 | 30.31 | 31.15 | 30.78 | 364 |
| 09 Feb 2024 | 30.20 | 30.34 | 30.20 | 30.34 | 29.98 | 2,755 |
| 09 Feb 2024 | 0.39 Dividend | |||||
| 08 Feb 2024 | 30.93 | 30.98 | 30.63 | 30.71 | 29.96 | 1,614 |
| 07 Feb 2024 | 30.41 | 30.41 | 30.23 | 30.23 | 29.49 | 1,247 |
| 06 Feb 2024 | 29.95 | 30.11 | 29.95 | 30.09 | 29.36 | 318 |
| 05 Feb 2024 | 29.74 | 29.86 | 29.56 | 29.56 | 28.84 | 1,329 |
| 02 Feb 2024 | 29.88 | 30.13 | 29.84 | 30.13 | 29.40 | 4,837 |
| 01 Feb 2024 | 30.54 | 31.20 | 29.43 | 29.80 | 29.07 | 2,123 |
| 31 Jan 2024 | 29.31 | 29.31 | 29.14 | 29.31 | 28.60 | 98 |
| 30 Jan 2024 | 29.36 | 29.36 | 29.16 | 29.24 | 28.53 | 696 |
| 29 Jan 2024 | 29.22 | 29.22 | 29.10 | 29.18 | 28.47 | 22 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.73 | 2 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 29.66 | 29.66 | 29.26 | 29.26 | 28.55 | - |
| 22 Jan 2024 | 29.62 | 29.75 | 29.62 | 29.62 | 28.90 | 12 |
| 19 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.20 | 4 |
| 18 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.17 | 61 |
| 17 Jan 2024 | 28.57 | 28.57 | 28.22 | 28.28 | 27.59 | 15 |
| 16 Jan 2024 | 28.84 | 28.84 | 28.68 | 28.68 | 27.98 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.48 | 1,251 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.48 | 500 |
| 08 Jan 2024 | 29.13 | 29.27 | 29.13 | 29.27 | 28.56 | 164 |
| 05 Jan 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.03 | 120 |
| 04 Jan 2024 | 29.35 | 29.35 | 29.25 | 29.25 | 28.54 | 391 |
| 03 Jan 2024 | 29.45 | 29.53 | 29.32 | 29.37 | 28.66 | 266 |
| 02 Jan 2024 | 30.11 | 30.11 | 29.75 | 30.03 | 29.30 | 847 |
| 29 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.48 | 8 |
| 28 Dec 2023 | 30.36 | 30.47 | 30.36 | 30.47 | 29.73 | 1,395 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.54 | - |
| 21 Dec 2023 | 30.33 | 30.33 | 29.89 | 29.89 | 29.16 | 1,549 |
| 20 Dec 2023 | 30.19 | 30.63 | 30.19 | 30.63 | 29.88 | 1,745 |
| 19 Dec 2023 | 30.08 | 30.18 | 30.00 | 30.14 | 29.40 | 2,381 |
| 18 Dec 2023 | 29.80 | 29.93 | 29.54 | 29.64 | 28.92 | 975 |
| *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.