JLG.L - John Laing Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020294.00297.06285.20287.20287.20578,524
08 Jul 2020296.80306.00291.20291.20291.20629,839
07 Jul 2020302.00305.60295.00305.60305.601,774,190
06 Jul 2020314.80314.80301.80302.20302.20584,961
03 Jul 2020301.00309.40299.61309.40309.40634,699
02 Jul 2020311.40312.84306.21307.60307.60692,100
01 Jul 2020338.80338.80305.80311.80311.801,948,265
30 Jun 2020364.20364.40346.40348.40348.40327,477
29 Jun 2020355.40363.80349.61354.60354.60332,339
26 Jun 2020360.60368.00359.60365.60365.60384,246
25 Jun 2020347.20356.60347.20354.60354.60449,487
24 Jun 2020355.00359.20354.15355.00355.00212,373
23 Jun 2020353.60359.40353.60357.40357.40253,848
22 Jun 2020344.80356.60344.80353.00353.00189,102
19 Jun 2020357.80363.00352.60354.00354.00823,717
18 Jun 2020350.60364.00346.92355.00355.00355,245
17 Jun 2020350.40359.60350.24354.20354.20409,040
16 Jun 2020345.00353.80338.80351.60351.60549,913
15 Jun 2020334.60350.00333.50337.20337.20526,561
12 Jun 2020336.00347.28335.13342.40342.40360,816
11 Jun 2020341.80351.40339.20343.60343.60391,878
10 Jun 2020336.60345.00336.60344.40344.40614,170
09 Jun 2020341.40349.00337.60340.00340.00353,196
08 Jun 2020352.40363.80347.80350.60350.60745,118
05 Jun 2020365.80365.80353.80362.20362.20452,127
04 Jun 2020342.00362.80342.00357.00357.00563,828
03 Jun 2020353.80361.00251.40356.80356.80648,544
02 Jun 2020354.40354.40345.40348.40348.40764,319
01 Jun 2020357.40357.80349.75350.00350.00327,777
29 May 2020362.20368.26352.00352.60352.601,037,574
28 May 2020380.40380.40360.80366.40366.40433,352
27 May 2020367.00375.60362.60371.40371.40536,518
26 May 2020350.00365.00350.00365.00365.00964,346
22 May 2020340.60351.80338.89349.60349.60894,333
21 May 2020344.20354.80344.20349.60349.60401,651
20 May 2020351.00356.00350.40350.40350.40504,363
19 May 2020370.60370.60352.75353.40353.401,121,793
18 May 2020380.80380.80360.80362.00362.00407,479
15 May 2020355.20365.20351.40363.40363.40543,246
14 May 2020353.20358.60343.40347.00347.00867,786
13 May 2020355.80366.20355.80360.80360.80497,208
12 May 2020366.40374.00363.80363.80363.801,370,530
11 May 2020371.00376.40360.00373.20373.201,019,331
07 May 2020369.60369.60361.00364.40364.40688,231
06 May 2020371.00371.00359.20360.20360.20626,151
05 May 2020366.80367.80359.40361.80361.801,177,314
04 May 2020365.00365.00347.60357.60357.60563,725
01 May 2020354.80360.85352.40352.80352.80525,002
30 Apr 2020360.40370.80355.40364.80364.801,286,347
29 Apr 2020354.60371.40352.00367.00367.00872,810
28 Apr 2020346.80357.27346.00350.80350.80436,966
27 Apr 2020341.60349.20340.00345.20345.20573,213
24 Apr 2020319.20337.80319.20337.20337.201,173,157
23 Apr 2020328.60338.00316.20323.40323.406,260,730
23 Apr 20203.98 Dividend
22 Apr 2020318.20326.40316.60321.80317.82837,596
21 Apr 2020318.60327.20312.00319.80315.84509,620
20 Apr 2020342.00342.00325.00325.80321.77614,701
17 Apr 2020339.40343.00333.40336.00331.84739,363
16 Apr 2020331.40334.80324.80331.40327.30982,781
15 Apr 2020334.00334.80324.00328.60324.54510,284
14 Apr 2020348.20351.20334.20335.60331.45532,382
09 Apr 2020348.00352.60342.20347.80343.502,221,112
08 Apr 2020331.20344.40331.20341.20336.98699,483
07 Apr 2020341.40350.20334.33339.60335.40609,834
06 Apr 2020336.00344.60331.80333.60329.47515,994
03 Apr 2020334.60337.40318.20320.60316.63307,194
02 Apr 2020336.20336.20316.90326.40322.36435,655
01 Apr 2020329.60339.80327.60330.00325.92580,546
31 Mar 2020336.60341.20325.60339.60335.40621,678
30 Mar 2020338.60338.60324.80331.00326.91919,992
27 Mar 2020326.80336.69320.80330.40326.31955,779
26 Mar 2020321.00336.20320.90331.20327.101,074,572
25 Mar 2020323.40334.00315.80334.00329.87702,137
24 Mar 2020298.40318.80291.87318.80314.86651,045
23 Mar 2020292.40304.40288.40292.00288.39637,067
20 Mar 2020298.60312.40286.40299.00295.301,130,548
19 Mar 2020308.40323.80278.20290.00286.411,642,487
18 Mar 2020299.40309.20290.40308.20304.391,901,201
17 Mar 2020308.00310.20296.20306.20302.411,536,809
16 Mar 2020326.20326.28292.74303.80300.041,337,523
13 Mar 2020326.20346.40322.20330.60326.511,461,954
12 Mar 2020320.00323.00314.44319.20315.251,310,427
11 Mar 2020340.40341.74331.40333.20329.08965,347
10 Mar 2020330.80342.80322.80333.80329.671,985,412
09 Mar 2020351.20351.20321.80321.80317.821,219,223
06 Mar 2020338.00342.60326.60339.60335.402,485,323
05 Mar 2020359.80359.93344.20345.00340.731,361,194
04 Mar 2020361.60363.80356.40356.80352.391,500,629
03 Mar 2020349.80362.00349.60358.40353.971,565,323
02 Mar 2020344.40344.40334.00342.00337.771,005,930
28 Feb 2020325.20336.40318.60336.40332.242,563,210
27 Feb 2020331.60336.00324.80328.40324.34962,066
26 Feb 2020346.00346.00336.00337.80333.62517,024
25 Feb 2020357.00357.00341.40343.40339.15513,880
24 Feb 2020351.60356.20349.60350.40346.07417,477
21 Feb 2020353.60360.80350.80360.00355.55595,077
20 Feb 2020359.60362.60355.40355.40351.00521,060
19 Feb 2020368.00369.40358.80358.80354.364,962,020
18 Feb 2020363.60365.70362.19365.60361.081,510,130
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more