JLG.L - John Laing Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Apr 2020 | 341.40 | 350.20 | 334.33 | 339.60 | 339.60 | 598,891 |
| 06 Apr 2020 | 336.00 | 344.60 | 331.80 | 333.60 | 333.60 | 515,994 |
| 03 Apr 2020 | 334.60 | 337.40 | 318.20 | 320.60 | 320.60 | 307,194 |
| 02 Apr 2020 | 336.20 | 336.20 | 316.90 | 326.40 | 326.40 | 435,655 |
| 01 Apr 2020 | 329.60 | 339.80 | 327.60 | 330.00 | 330.00 | 580,546 |
| 31 Mar 2020 | 336.60 | 341.20 | 325.60 | 339.60 | 339.60 | 621,678 |
| 30 Mar 2020 | 338.60 | 338.60 | 324.80 | 331.00 | 331.00 | 919,992 |
| 27 Mar 2020 | 326.80 | 336.69 | 320.80 | 330.40 | 330.40 | 955,779 |
| 26 Mar 2020 | 321.00 | 336.20 | 320.90 | 331.20 | 331.20 | 1,074,572 |
| 25 Mar 2020 | 323.40 | 334.00 | 315.80 | 334.00 | 334.00 | 702,137 |
| 24 Mar 2020 | 298.40 | 318.80 | 291.87 | 318.80 | 318.80 | 651,045 |
| 23 Mar 2020 | 292.40 | 304.40 | 288.40 | 292.00 | 292.00 | 637,067 |
| 20 Mar 2020 | 298.60 | 312.40 | 286.40 | 299.00 | 299.00 | 1,130,548 |
| 19 Mar 2020 | 308.40 | 323.80 | 278.20 | 290.00 | 290.00 | 1,642,487 |
| 18 Mar 2020 | 299.40 | 309.20 | 290.40 | 308.20 | 308.20 | 1,901,201 |
| 17 Mar 2020 | 308.00 | 310.20 | 296.20 | 306.20 | 306.20 | 1,536,809 |
| 16 Mar 2020 | 326.20 | 326.28 | 292.74 | 303.80 | 303.80 | 1,337,523 |
| 13 Mar 2020 | 326.20 | 346.40 | 322.20 | 330.60 | 330.60 | 1,461,954 |
| 12 Mar 2020 | 320.00 | 323.00 | 314.44 | 319.20 | 319.20 | 1,310,427 |
| 11 Mar 2020 | 340.40 | 341.74 | 331.40 | 333.20 | 333.20 | 965,347 |
| 10 Mar 2020 | 330.80 | 342.80 | 322.80 | 333.80 | 333.80 | 1,985,412 |
| 09 Mar 2020 | 351.20 | 351.20 | 321.80 | 321.80 | 321.80 | 1,219,223 |
| 06 Mar 2020 | 338.00 | 342.60 | 326.60 | 339.60 | 339.60 | 2,485,323 |
| 05 Mar 2020 | 359.80 | 359.93 | 344.20 | 345.00 | 345.00 | 1,361,194 |
| 04 Mar 2020 | 361.60 | 363.80 | 356.40 | 356.80 | 356.80 | 1,500,629 |
| 03 Mar 2020 | 349.80 | 362.00 | 349.60 | 358.40 | 358.40 | 1,565,323 |
| 02 Mar 2020 | 344.40 | 344.40 | 334.00 | 342.00 | 342.00 | 1,005,930 |
| 28 Feb 2020 | 325.20 | 336.40 | 318.60 | 336.40 | 336.40 | 2,563,210 |
| 27 Feb 2020 | 331.60 | 336.00 | 324.80 | 328.40 | 328.40 | 962,066 |
| 26 Feb 2020 | 346.00 | 346.00 | 336.00 | 337.80 | 337.80 | 517,024 |
| 25 Feb 2020 | 357.00 | 357.00 | 341.40 | 343.40 | 343.40 | 513,880 |
| 24 Feb 2020 | 351.60 | 356.20 | 349.60 | 350.40 | 350.40 | 417,477 |
| 21 Feb 2020 | 353.60 | 360.80 | 350.80 | 360.00 | 360.00 | 595,077 |
| 20 Feb 2020 | 359.60 | 362.60 | 355.40 | 355.40 | 355.40 | 521,060 |
| 19 Feb 2020 | 368.00 | 369.40 | 358.80 | 358.80 | 358.80 | 4,962,020 |
| 18 Feb 2020 | 363.60 | 365.70 | 362.19 | 365.60 | 365.60 | 1,510,130 |
| 17 Feb 2020 | 357.80 | 364.60 | 357.60 | 364.60 | 364.60 | 255,372 |
| 14 Feb 2020 | 354.80 | 358.08 | 354.40 | 357.00 | 357.00 | 189,461 |
| 13 Feb 2020 | 356.20 | 357.20 | 351.20 | 354.00 | 354.00 | 318,226 |
| 12 Feb 2020 | 342.80 | 356.40 | 342.80 | 356.40 | 356.40 | 616,785 |
| 11 Feb 2020 | 356.00 | 358.40 | 347.40 | 347.80 | 347.80 | 250,759 |
| 10 Feb 2020 | 349.00 | 350.80 | 346.20 | 349.60 | 349.60 | 321,095 |
| 07 Feb 2020 | 341.20 | 349.80 | 341.20 | 349.00 | 349.00 | 713,372 |
| 06 Feb 2020 | 353.40 | 353.40 | 342.79 | 347.00 | 347.00 | 3,581,482 |
| 05 Feb 2020 | 345.00 | 352.00 | 344.40 | 345.60 | 345.60 | 1,711,858 |
| 04 Feb 2020 | 348.60 | 355.40 | 348.60 | 350.60 | 350.60 | 624,382 |
| 03 Feb 2020 | 362.20 | 362.20 | 351.00 | 352.20 | 352.20 | 561,628 |
| 31 Jan 2020 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | 919,661 |
| 30 Jan 2020 | 366.80 | 366.80 | 356.80 | 357.60 | 357.60 | 295,640 |
| 29 Jan 2020 | 362.60 | 365.80 | 361.00 | 361.80 | 361.80 | 300,888 |
| 28 Jan 2020 | 371.00 | 371.00 | 360.40 | 362.00 | 362.00 | 294,662 |
| 27 Jan 2020 | 375.00 | 375.00 | 362.20 | 362.80 | 362.80 | 489,795 |
| 24 Jan 2020 | 370.00 | 376.20 | 370.00 | 373.40 | 373.40 | 528,883 |
| 23 Jan 2020 | 383.00 | 383.00 | 370.80 | 371.60 | 371.60 | 3,013,635 |
| 22 Jan 2020 | 385.20 | 389.80 | 385.20 | 387.60 | 387.60 | 537,277 |
| 21 Jan 2020 | 386.60 | 390.80 | 386.60 | 388.20 | 388.20 | 307,700 |
| 20 Jan 2020 | 390.00 | 396.80 | 387.00 | 392.00 | 392.00 | 2,161,707 |
| 17 Jan 2020 | 371.00 | 390.00 | 371.00 | 390.00 | 390.00 | 914,649 |
| 16 Jan 2020 | 378.20 | 384.60 | 377.60 | 379.20 | 379.20 | 563,063 |
| 15 Jan 2020 | 393.00 | 393.00 | 377.40 | 385.00 | 385.00 | 765,136 |
| 14 Jan 2020 | 395.60 | 395.60 | 385.20 | 386.20 | 386.20 | 749,894 |
| 13 Jan 2020 | 391.80 | 391.80 | 382.00 | 388.00 | 388.00 | 572,817 |
| 10 Jan 2020 | 377.00 | 385.20 | 377.00 | 385.00 | 385.00 | 351,089 |
| 09 Jan 2020 | 384.40 | 384.40 | 374.37 | 382.00 | 382.00 | 390,806 |
| 08 Jan 2020 | 375.20 | 378.40 | 372.60 | 376.60 | 376.60 | 232,904 |
| 07 Jan 2020 | 379.80 | 384.20 | 375.20 | 380.40 | 380.40 | 780,569 |
| 06 Jan 2020 | 382.40 | 384.40 | 377.00 | 382.00 | 382.00 | 373,145 |
| 03 Jan 2020 | 390.00 | 390.00 | 380.40 | 382.40 | 382.40 | 252,145 |
| 02 Jan 2020 | 380.00 | 388.00 | 380.00 | 387.60 | 387.60 | 363,324 |
| 31 Dec 2019 | 377.80 | 382.00 | 377.80 | 380.00 | 380.00 | 86,666 |
| 30 Dec 2019 | 381.40 | 383.00 | 379.00 | 379.60 | 379.60 | 171,961 |
| 27 Dec 2019 | 374.40 | 381.00 | 374.40 | 381.00 | 381.00 | 325,153 |
| 24 Dec 2019 | 377.80 | 379.20 | 373.80 | 375.80 | 375.80 | 92,385 |
| 23 Dec 2019 | 372.40 | 379.60 | 370.60 | 377.00 | 377.00 | 476,649 |
| 20 Dec 2019 | 367.20 | 372.80 | 365.20 | 370.60 | 370.60 | 721,849 |
| 19 Dec 2019 | 360.20 | 371.80 | 360.20 | 366.60 | 366.60 | 648,172 |
| 18 Dec 2019 | 370.00 | 370.00 | 363.40 | 368.60 | 368.60 | 431,055 |
| 17 Dec 2019 | 367.60 | 372.00 | 361.60 | 369.00 | 369.00 | 839,571 |
| 16 Dec 2019 | 356.80 | 373.60 | 356.80 | 369.00 | 369.00 | 1,075,431 |
| 13 Dec 2019 | 360.00 | 369.00 | 358.60 | 364.60 | 364.60 | 2,260,116 |
| 12 Dec 2019 | 387.20 | 388.00 | 320.27 | 355.00 | 355.00 | 2,300,534 |
| 11 Dec 2019 | 394.40 | 402.00 | 391.00 | 393.40 | 393.40 | 455,663 |
| 10 Dec 2019 | 395.00 | 401.00 | 395.00 | 400.00 | 400.00 | 534,056 |
| 09 Dec 2019 | 400.00 | 402.20 | 396.80 | 400.80 | 400.80 | 705,589 |
| 06 Dec 2019 | 395.40 | 402.40 | 395.40 | 400.20 | 400.20 | 471,736 |
| 05 Dec 2019 | 394.40 | 400.80 | 394.40 | 397.40 | 397.40 | 636,890 |
| 04 Dec 2019 | 381.00 | 396.60 | 381.00 | 396.00 | 396.00 | 713,453 |
| 03 Dec 2019 | 383.40 | 391.20 | 383.40 | 387.40 | 387.40 | 478,993 |
| 02 Dec 2019 | 381.80 | 387.20 | 378.98 | 387.20 | 387.20 | 559,754 |
| 29 Nov 2019 | 376.00 | 384.00 | 376.00 | 380.20 | 380.20 | 243,155 |
| 28 Nov 2019 | 389.20 | 389.20 | 380.00 | 384.20 | 384.20 | 305,510 |
| 27 Nov 2019 | 375.00 | 380.20 | 374.40 | 380.20 | 380.20 | 496,459 |
| 26 Nov 2019 | 359.20 | 373.72 | 359.20 | 373.20 | 373.20 | 593,161 |
| 25 Nov 2019 | 356.60 | 368.60 | 356.60 | 367.80 | 367.80 | 538,767 |
| 22 Nov 2019 | 358.00 | 366.60 | 357.80 | 363.60 | 363.60 | 360,512 |
| 21 Nov 2019 | 360.60 | 368.87 | 360.60 | 366.20 | 366.20 | 414,970 |
| 20 Nov 2019 | 368.40 | 372.80 | 368.40 | 369.80 | 369.80 | 407,512 |
| 19 Nov 2019 | 369.80 | 372.80 | 365.00 | 372.80 | 372.80 | 448,775 |
| 18 Nov 2019 | 363.00 | 367.20 | 362.00 | 365.40 | 365.40 | 582,674 |
| 15 Nov 2019 | 361.80 | 363.00 | 357.30 | 361.40 | 361.40 | 619,013 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.