UK markets open in 6 hours 53 minutes

Janus Henderson Group plc (0RPW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.60-0.40 (-1.27%)
At close: 05:58PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202430.9930.9930.7030.7030.7052
17 Apr 202431.1831.1831.0031.0031.0016
16 Apr 202430.7530.7530.6830.6830.681,608
15 Apr 2024------
12 Apr 202431.8832.0131.6431.6431.64120
11 Apr 202432.1032.3132.0632.0632.06690
10 Apr 202432.7232.7232.5532.5532.55513
09 Apr 2024------
08 Apr 202432.7832.9032.7832.9032.90248
05 Apr 202432.7632.7632.7632.7632.761,621
04 Apr 202432.8332.8332.8332.8332.831,160
03 Apr 202432.0932.2532.0932.2532.252,088
02 Apr 202432.0232.0232.0032.0032.002,889
28 Mar 202433.0733.0932.8432.8632.867,867
27 Mar 202432.6032.6532.5032.6532.652,421
26 Mar 2024------
25 Mar 202432.2532.6232.1532.1532.15354
22 Mar 202432.2032.6932.1532.6932.691,715
21 Mar 202432.0332.5232.0332.5232.52168
20 Mar 202431.0031.5231.0031.5231.525
19 Mar 202431.1231.2731.1231.2731.27304
18 Mar 202431.2531.3730.9731.1031.10822
15 Mar 202431.2931.4431.2931.4231.42471
14 Mar 202431.8731.8731.1931.1931.194,090
13 Mar 202431.5731.8831.5731.8831.888,581
12 Mar 202432.0032.0031.5131.7431.742,815
11 Mar 202432.1332.1331.7731.8431.84874
08 Mar 202431.7132.4931.7132.4432.443,236
07 Mar 202432.7632.7632.2832.2832.28429
06 Mar 202432.1832.3532.1832.3332.331,108
05 Mar 202432.1232.2831.8532.2832.283,046
04 Mar 202431.9332.4731.5032.2132.211,613
01 Mar 202431.1331.1731.1331.1731.1786
29 Feb 202431.1431.1831.0031.0031.006,605
28 Feb 202431.0131.0130.9230.9230.92139
27 Feb 2024------
26 Feb 202431.3031.3030.9830.9830.9850
23 Feb 202431.2831.4031.2831.4031.401,393
22 Feb 202430.0031.5730.0031.3631.362,424
21 Feb 202430.7330.9530.7330.9530.951,882
20 Feb 202430.1530.8930.1530.8930.893,289
19 Feb 2024------
16 Feb 202430.8030.9730.8030.8430.843,945
15 Feb 202430.4130.8230.4130.8130.811,307
14 Feb 202430.4230.4230.1230.1830.18151
13 Feb 202429.8630.1929.8630.1930.194,725
12 Feb 202430.3731.1530.3131.1531.15364
09 Feb 202430.2030.3430.2030.3430.342,755
09 Feb 20240.39 Dividend
08 Feb 202430.9330.9830.6330.7130.321,614
07 Feb 202430.4130.4130.2330.2329.851,247
06 Feb 202429.9530.1129.9530.0929.71318
05 Feb 202429.7429.8629.5629.5629.181,329
02 Feb 202429.8830.1329.8430.1329.754,837
01 Feb 202430.5431.2029.4329.8029.422,123
31 Jan 202429.3129.3129.1429.3128.9498
30 Jan 202429.3629.3629.1629.2428.87696
29 Jan 202429.2229.2229.1029.1828.8122
26 Jan 2024------
25 Jan 202429.4529.4529.4529.4529.082
24 Jan 2024------
23 Jan 202429.6629.6629.2629.2628.89-
22 Jan 202429.6229.7529.6229.6229.2412
19 Jan 202428.9028.9028.9028.9028.534
18 Jan 202428.8728.8728.8728.8728.5061
17 Jan 202428.5728.5728.2228.2827.9215
16 Jan 202428.8428.8428.6828.6828.321
15 Jan 2024------
12 Jan 202429.1929.1929.1929.1928.821,251
11 Jan 2024------
10 Jan 2024------
09 Jan 202429.1929.1929.1929.1928.82500
08 Jan 202429.1329.2729.1329.2728.90164
05 Jan 202428.7128.7328.7128.7328.36120
04 Jan 202429.3529.3529.2529.2528.88391
03 Jan 202429.4529.5329.3229.3729.00266
02 Jan 202430.1130.1129.7530.0329.65847
29 Dec 202330.2230.2230.2230.2229.848
28 Dec 202330.3630.4730.3630.4730.081,395
27 Dec 2023------
22 Dec 202330.2830.2830.2830.2829.90-
21 Dec 202330.3330.3329.8929.8929.511,549
20 Dec 202330.1930.6330.1930.6330.241,745
19 Dec 202330.0830.1830.0030.1429.762,381
18 Dec 202329.8029.9329.5429.6429.26975
15 Dec 202329.8929.8929.5129.5129.146,024
14 Dec 202329.2230.0929.2229.9429.562,353
13 Dec 2023------
12 Dec 202327.7227.9127.7227.9127.562,399
11 Dec 202327.4927.5727.4927.4927.141
08 Dec 202327.2027.2927.2027.2926.941
07 Dec 202326.7627.0026.7627.0026.661,482
06 Dec 202326.8126.8526.8126.8526.51319
05 Dec 202326.4426.4426.4426.4426.10250
04 Dec 202326.5526.5926.4826.4826.141,864
01 Dec 202326.3526.6026.3526.6026.268
30 Nov 202325.0626.2625.0626.0625.72386
29 Nov 202325.9126.0225.9126.0225.69-
28 Nov 202325.7625.8625.5225.8625.538,334
27 Nov 202325.4425.5525.4425.5525.23253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...