UK markets closed

Janus Henderson Group plc (0RPW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.17+0.17 (+0.54%)
At close: 06:05PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202325.7225.7625.7125.7125.38130
23 Nov 2023------
22 Nov 2023------
21 Nov 202325.8325.8325.6825.6825.3610
20 Nov 202325.6425.6425.6425.6425.31568
17 Nov 202325.6325.8525.6325.8525.521,151
16 Nov 202325.7025.7825.7025.7825.45-
15 Nov 202325.7825.7825.7825.7825.451,339
14 Nov 202324.9625.4624.9625.4325.11623
13 Nov 202324.2124.2124.1824.1823.8839
10 Nov 202324.4324.4324.4324.4324.12151
10 Nov 20230.39 Dividend
09 Nov 202324.8925.1324.7024.7024.00511
08 Nov 2023------
07 Nov 202325.0725.0725.0725.0724.361
06 Nov 202325.0325.0325.0325.0324.32150
03 Nov 202325.1325.1325.1225.1224.41863
02 Nov 202324.3824.8624.3824.8624.163,201
01 Nov 202324.0424.0423.5823.7923.124,538
31 Oct 202323.2023.2023.0623.0622.41523
30 Oct 202322.9722.9722.8922.9622.3180
27 Oct 202322.7322.7422.7322.7422.10230
26 Oct 202322.4622.7322.4622.7322.08355
25 Oct 202322.6222.6222.6222.6221.98-
24 Oct 202322.8323.0522.7622.7622.122
23 Oct 202323.0623.0622.9322.9322.281
20 Oct 2023------
19 Oct 202323.6023.6023.6023.6022.942,045
18 Oct 2023------
17 Oct 202323.6824.2223.6824.0423.36149
16 Oct 202323.6923.8323.6923.7823.1157
13 Oct 202323.9223.9223.9223.9223.241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...