JLG.L - John Laing Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019395.40402.40395.40400.20400.20471,736
05 Dec 2019394.40400.80394.40397.40397.40636,890
04 Dec 2019381.00396.60381.00396.00396.00713,453
03 Dec 2019383.40391.20383.40387.40387.40478,993
02 Dec 2019381.80387.20378.98387.20387.20559,754
29 Nov 2019376.00384.00376.00380.20380.20243,155
28 Nov 2019389.20389.20380.00384.20384.20305,510
27 Nov 2019375.00380.20374.40380.20380.20496,459
26 Nov 2019359.20373.72359.20373.20373.20593,161
25 Nov 2019356.60368.60356.60367.80367.80538,767
22 Nov 2019358.00366.60357.80363.60363.60360,512
21 Nov 2019360.60368.87360.60366.20366.20414,970
20 Nov 2019368.40372.80368.40369.80369.80407,512
19 Nov 2019369.80372.80365.00372.80372.80448,775
18 Nov 2019363.00367.20362.00365.40365.40582,674
15 Nov 2019361.80363.00357.30361.40361.40619,013
14 Nov 2019360.20360.60357.80358.00358.00188,790
13 Nov 2019360.60360.60358.00358.20358.20924,929
12 Nov 2019361.80365.80356.60362.00362.00618,738
11 Nov 2019355.40364.00355.40364.00364.00414,169
08 Nov 2019357.00367.20357.00363.80363.80211,607
07 Nov 2019360.40367.20360.40366.40366.40341,069
06 Nov 2019366.60366.80361.00361.80361.80184,664
05 Nov 2019364.60368.00363.20364.60364.60282,787
04 Nov 2019368.80371.60365.60365.60365.60270,417
01 Nov 2019366.80368.00363.40367.60367.60399,492
31 Oct 2019365.40368.80364.60365.00365.00268,710
30 Oct 2019364.60367.60362.20367.60367.60417,568
29 Oct 2019365.00367.24364.00365.20365.20494,197
28 Oct 2019365.00366.00361.00365.00365.00390,610
25 Oct 2019359.00365.80359.00363.00363.00527,696
24 Oct 2019369.80369.80363.00364.20364.20321,759
23 Oct 2019365.60369.80365.60368.20368.20419,497
22 Oct 2019371.80374.20368.60369.00369.00473,259
21 Oct 2019381.20381.20373.20376.00376.00420,982
18 Oct 2019376.20380.00373.60378.40378.40608,009
17 Oct 2019380.40385.20376.60377.00377.00555,856
16 Oct 2019380.40382.40372.60378.00378.00750,483
15 Oct 2019378.40381.00372.60378.00378.00599,820
14 Oct 2019373.60376.80349.16374.80374.80451,859
11 Oct 2019351.20372.60349.16371.80371.80968,265
10 Oct 2019357.00357.00351.40355.60355.60256,448
09 Oct 2019353.00356.60353.00354.00354.00792,728
08 Oct 2019357.20357.20352.40353.00353.00435,497
07 Oct 2019360.40362.57353.80353.80353.80650,777
04 Oct 2019359.80363.40355.40356.80356.80310,221
03 Oct 2019366.00366.00359.80359.80359.80426,394
02 Oct 2019363.00368.20362.20362.20362.20778,668
01 Oct 2019367.20367.60365.20366.20366.205,683,548
30 Sep 2019360.40367.00356.75367.00367.00501,628
27 Sep 2019364.80364.80360.20363.00363.00792,212
26 Sep 2019350.20362.20350.20360.00360.00470,899
26 Sep 20191.84 Dividend
25 Sep 2019357.40359.00354.03359.00357.16391,930
24 Sep 2019350.60357.60350.60357.40355.573,015,108
23 Sep 2019357.60357.93354.13356.60354.77287,416
20 Sep 2019359.60361.20355.20357.20355.37919,093
19 Sep 2019358.40359.00352.20359.00357.16875,144
18 Sep 2019359.20361.40356.60357.20355.372,118,757
17 Sep 2019355.00359.03355.00358.80356.96571,826
16 Sep 2019360.80360.80354.88357.00355.17510,079
13 Sep 2019354.80361.14354.80359.00357.16840,686
12 Sep 2019359.00359.00353.60356.60354.77407,435
11 Sep 2019357.00358.80355.60357.40355.57637,649
10 Sep 2019359.40359.40355.22357.40355.57648,508
09 Sep 2019360.20360.20356.40357.60355.77705,699
06 Sep 2019354.40358.80351.40358.80356.961,153,627
05 Sep 2019356.00360.31354.00354.80352.98999,240
04 Sep 2019356.80358.07352.40356.00354.181,559,317
03 Sep 2019355.00355.00350.20355.00353.18765,624
02 Sep 2019350.00357.80348.29351.00349.201,206,959
30 Aug 2019351.80355.80351.80353.80351.991,025,897
29 Aug 2019350.00355.80350.00354.40352.581,182,402
28 Aug 2019350.20353.40349.20353.00351.191,616,987
27 Aug 2019354.00355.00349.80355.00353.181,816,614
23 Aug 2019362.20363.65352.00353.00351.191,660,263
22 Aug 2019369.00370.00344.80359.20357.365,153,212
21 Aug 2019374.40384.00374.40380.80378.85303,724
20 Aug 2019388.00388.00382.00383.40381.43251,702
19 Aug 2019372.60386.60372.60385.20383.23822,197
16 Aug 2019382.00382.60379.20382.60380.64401,380
15 Aug 2019379.60379.60371.00374.20372.28516,083
14 Aug 2019381.40384.60376.60376.60374.67452,276
13 Aug 2019385.60386.20380.60384.20382.23254,015
12 Aug 2019392.20392.20387.60388.00386.011,202,259
09 Aug 2019395.80395.80385.80389.00387.01721,156
08 Aug 2019392.60392.60382.60386.40384.42295,396
07 Aug 2019384.40388.20383.37385.00383.03711,471
06 Aug 2019372.00383.60372.00383.00381.04640,947
05 Aug 2019380.00381.20375.38377.60375.66452,540
02 Aug 2019381.40386.60379.80383.40381.43398,457
01 Aug 2019378.40386.00376.00384.00382.03715,740
31 Jul 2019384.60387.52384.60385.80383.82420,218
30 Jul 2019380.00387.60379.20386.20384.22639,116
29 Jul 2019380.00384.40378.78380.00378.05286,737
26 Jul 2019382.20383.40378.80378.80376.86181,610
25 Jul 2019387.80387.80381.60381.60379.64365,603
24 Jul 2019387.80387.80381.40382.80380.84412,760
23 Jul 2019384.60384.60380.60382.20380.24407,476
22 Jul 2019380.00382.80379.80380.80378.85428,113
*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