Jack Henry & Associates, Inc. (0A6D.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 164.56 | 164.56 | - |
| 23 Apr 2024 | 166.07 | 167.53 | 166.07 | 167.45 | 167.45 | 24 |
| 22 Apr 2024 | 165.64 | 166.81 | 165.03 | 165.90 | 165.90 | 5 |
| 19 Apr 2024 | 165.51 | 166.22 | 163.92 | 164.74 | 164.74 | 29,737 |
| 18 Apr 2024 | 165.20 | 165.20 | 163.54 | 164.53 | 164.53 | 60 |
| 17 Apr 2024 | 163.88 | 165.81 | 163.60 | 164.37 | 164.37 | 136 |
| 16 Apr 2024 | 164.96 | 165.42 | 164.40 | 164.60 | 164.60 | 123 |
| 15 Apr 2024 | 168.46 | 169.34 | 166.11 | 166.11 | 166.11 | 201 |
| 12 Apr 2024 | 169.00 | 169.00 | 167.39 | 167.39 | 167.39 | 12 |
| 11 Apr 2024 | 170.51 | 172.00 | 168.96 | 170.07 | 170.07 | 14 |
| 10 Apr 2024 | 173.18 | 173.18 | 170.17 | 170.73 | 170.73 | 4 |
| 09 Apr 2024 | 173.09 | 173.48 | 171.57 | 173.48 | 173.48 | 72,688 |
| 08 Apr 2024 | 170.67 | 173.41 | 169.40 | 173.41 | 173.41 | 68,587 |
| 05 Apr 2024 | 169.05 | 169.97 | 169.05 | 169.53 | 169.53 | 20 |
| 04 Apr 2024 | 170.39 | 171.31 | 170.39 | 170.88 | 170.88 | 16 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 20 |
| 28 Mar 2024 | 172.00 | 173.43 | 172.00 | 173.31 | 173.31 | 92 |
| 27 Mar 2024 | 168.00 | 170.83 | 167.01 | 170.40 | 170.40 | 5 |
| 26 Mar 2024 | 165.90 | 167.75 | 165.75 | 166.35 | 166.35 | 172 |
| 25 Mar 2024 | 169.79 | 169.84 | 166.47 | 166.80 | 166.80 | 18 |
| 22 Mar 2024 | 172.15 | 172.50 | 170.14 | 170.26 | 170.26 | 57 |
| 21 Mar 2024 | 171.10 | 172.29 | 171.10 | 171.61 | 171.61 | 209 |
| 20 Mar 2024 | 170.76 | 171.76 | 170.44 | 170.44 | 170.44 | 1 |
| 19 Mar 2024 | 170.23 | 171.18 | 169.31 | 171.07 | 171.07 | 63 |
| 18 Mar 2024 | 171.90 | 172.72 | 170.78 | 170.95 | 170.95 | 545 |
| 15 Mar 2024 | 169.09 | 170.84 | 169.09 | 170.23 | 170.23 | 21 |
| 14 Mar 2024 | 174.34 | 174.34 | 170.28 | 170.28 | 170.28 | 276 |
| 13 Mar 2024 | 172.59 | 173.38 | 171.95 | 172.79 | 172.79 | 8 |
| 12 Mar 2024 | 174.99 | 174.99 | 172.90 | 172.90 | 172.90 | 26 |
| 11 Mar 2024 | 176.09 | 176.09 | 173.13 | 173.89 | 173.89 | 292 |
| 08 Mar 2024 | 174.17 | 175.24 | 174.17 | 175.24 | 175.24 | 86 |
| 07 Mar 2024 | 175.57 | 175.57 | 172.79 | 174.06 | 174.06 | 150 |
| 07 Mar 2024 | 0.55 Dividend | |||||
| 06 Mar 2024 | 173.35 | 175.83 | 172.57 | 174.19 | 173.64 | 204 |
| 05 Mar 2024 | 174.02 | 174.60 | 171.84 | 173.01 | 172.46 | 64 |
| 04 Mar 2024 | 172.15 | 173.38 | 171.93 | 173.38 | 172.83 | 8 |
| 01 Mar 2024 | 173.84 | 174.19 | 171.73 | 171.89 | 171.35 | 696 |
| 29 Feb 2024 | 172.59 | 174.96 | 172.59 | 173.90 | 173.35 | 3 |
| 28 Feb 2024 | 175.38 | 175.38 | 173.92 | 173.92 | 173.37 | 2 |
| 27 Feb 2024 | 175.20 | 175.26 | 174.33 | 174.83 | 174.28 | 4 |
| 26 Feb 2024 | 175.89 | 176.43 | 174.00 | 174.39 | 173.84 | 8 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 171.01 | 173.00 | 170.62 | 170.62 | 170.08 | 3 |
| 20 Feb 2024 | 172.73 | 173.81 | 171.00 | 173.29 | 172.74 | 13 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 174.08 | 174.72 | 173.02 | 174.59 | 174.04 | 9 |
| 15 Feb 2024 | 175.83 | 176.43 | 174.64 | 175.28 | 174.73 | 13 |
| 14 Feb 2024 | 174.74 | 174.85 | 172.77 | 174.45 | 173.90 | 79 |
| 13 Feb 2024 | 174.01 | 174.98 | 172.21 | 172.21 | 171.67 | 121 |
| 12 Feb 2024 | 177.15 | 178.27 | 176.36 | 177.00 | 176.44 | 109 |
| 09 Feb 2024 | 175.00 | 175.84 | 171.62 | 174.46 | 173.91 | 86 |
| 08 Feb 2024 | 169.49 | 173.25 | 168.75 | 172.67 | 172.12 | 254 |
| 07 Feb 2024 | 166.00 | 169.82 | 164.33 | 169.02 | 168.49 | 414 |
| 06 Feb 2024 | 162.60 | 164.67 | 160.87 | 164.08 | 163.56 | 201 |
| 05 Feb 2024 | 163.52 | 164.99 | 162.79 | 163.04 | 162.53 | 384 |
| 02 Feb 2024 | 166.79 | 166.79 | 164.66 | 165.36 | 164.84 | 234 |
| 01 Feb 2024 | 165.86 | 167.86 | 165.27 | 165.84 | 165.32 | 1 |
| 31 Jan 2024 | 169.65 | 170.25 | 166.95 | 167.29 | 166.76 | 135 |
| 30 Jan 2024 | 169.98 | 170.49 | 169.04 | 170.20 | 169.66 | 65 |
| 29 Jan 2024 | 169.97 | 170.63 | 168.95 | 169.18 | 168.65 | 4 |
| 26 Jan 2024 | 169.50 | 169.76 | 168.87 | 169.02 | 168.49 | 301 |
| 25 Jan 2024 | 166.65 | 167.75 | 166.15 | 166.60 | 166.07 | 303 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 168.89 | 169.25 | 167.88 | 168.18 | 167.65 | 2 |
| 22 Jan 2024 | 166.39 | 168.96 | 166.39 | 168.26 | 167.73 | 17,487 |
| 19 Jan 2024 | 165.54 | 166.25 | 165.01 | 166.25 | 165.73 | 49,514 |
| 18 Jan 2024 | 164.83 | 166.15 | 163.69 | 165.12 | 164.60 | 57 |
| 17 Jan 2024 | 165.14 | 165.14 | 163.51 | 165.00 | 164.48 | 1 |
| 16 Jan 2024 | 166.80 | 167.34 | 166.04 | 166.26 | 165.74 | 109 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 167.89 | 168.45 | 166.81 | 167.16 | 166.63 | 97 |
| 11 Jan 2024 | 167.87 | 167.87 | 166.65 | 166.90 | 166.37 | 17 |
| 10 Jan 2024 | 167.73 | 167.73 | 166.59 | 167.03 | 166.50 | 286 |
| 09 Jan 2024 | 169.23 | 169.68 | 169.23 | 169.23 | 168.69 | 60 |
| 08 Jan 2024 | 168.96 | 169.67 | 168.96 | 169.67 | 169.13 | 22 |
| 05 Jan 2024 | 167.80 | 167.80 | 167.11 | 167.11 | 166.59 | 21 |
| 04 Jan 2024 | 163.43 | 166.33 | 163.43 | 166.33 | 165.81 | 5,483 |
| 03 Jan 2024 | 164.25 | 165.02 | 163.84 | 164.29 | 163.77 | 115 |
| 02 Jan 2024 | 163.20 | 164.32 | 162.35 | 163.97 | 163.45 | 11 |
| 29 Dec 2023 | 164.35 | 164.35 | 162.82 | 162.82 | 162.31 | - |
| 28 Dec 2023 | 164.16 | 164.24 | 163.41 | 164.14 | 163.62 | 8 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 163.81 | 165.42 | 163.81 | 165.42 | 164.90 | - |
| 21 Dec 2023 | 163.65 | 164.24 | 162.09 | 162.12 | 161.61 | 36 |
| 20 Dec 2023 | 166.00 | 166.72 | 164.81 | 165.94 | 165.42 | 32,406 |
| 19 Dec 2023 | 164.28 | 165.47 | 164.28 | 165.23 | 164.71 | 69 |
| 18 Dec 2023 | 164.39 | 165.38 | 164.18 | 164.98 | 164.46 | 39 |
| 15 Dec 2023 | 167.15 | 167.15 | 164.33 | 164.33 | 163.81 | 384 |
| 14 Dec 2023 | 169.40 | 169.91 | 165.60 | 165.60 | 165.08 | 165 |
| 13 Dec 2023 | 166.21 | 166.98 | 165.92 | 166.13 | 165.61 | 26 |
| 12 Dec 2023 | 165.32 | 166.15 | 164.90 | 166.15 | 165.62 | 3 |
| 11 Dec 2023 | 165.24 | 165.24 | 164.32 | 164.83 | 164.31 | 3 |
| 08 Dec 2023 | 165.08 | 165.69 | 164.81 | 164.81 | 164.29 | 109 |
| 07 Dec 2023 | 166.36 | 166.36 | 163.97 | 163.97 | 163.45 | 24 |
| 06 Dec 2023 | 164.87 | 165.78 | 163.08 | 165.78 | 165.26 | 45 |
| 05 Dec 2023 | 161.53 | 162.05 | 160.82 | 161.01 | 160.50 | 161 |
| 04 Dec 2023 | 160.55 | 162.60 | 159.54 | 161.64 | 161.13 | 24 |
| 01 Dec 2023 | 158.68 | 161.21 | 158.68 | 161.21 | 160.70 | 670 |
| *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.