Mail

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
09 Jul 2020	294.00	297.06	285.20	287.20	287.20	578,524
08 Jul 2020	296.80	306.00	291.20	291.20	291.20	629,839
07 Jul 2020	302.00	305.60	295.00	305.60	305.60	1,774,190
06 Jul 2020	314.80	314.80	301.80	302.20	302.20	584,961
03 Jul 2020	301.00	309.40	299.61	309.40	309.40	634,699
02 Jul 2020	311.40	312.84	306.21	307.60	307.60	692,100
01 Jul 2020	338.80	338.80	305.80	311.80	311.80	1,948,265
30 Jun 2020	364.20	364.40	346.40	348.40	348.40	327,477
29 Jun 2020	355.40	363.80	349.61	354.60	354.60	332,339
26 Jun 2020	360.60	368.00	359.60	365.60	365.60	384,246
25 Jun 2020	347.20	356.60	347.20	354.60	354.60	449,487
24 Jun 2020	355.00	359.20	354.15	355.00	355.00	212,373
23 Jun 2020	353.60	359.40	353.60	357.40	357.40	253,848
22 Jun 2020	344.80	356.60	344.80	353.00	353.00	189,102
19 Jun 2020	357.80	363.00	352.60	354.00	354.00	823,717
18 Jun 2020	350.60	364.00	346.92	355.00	355.00	355,245
17 Jun 2020	350.40	359.60	350.24	354.20	354.20	409,040
16 Jun 2020	345.00	353.80	338.80	351.60	351.60	549,913
15 Jun 2020	334.60	350.00	333.50	337.20	337.20	526,561
12 Jun 2020	336.00	347.28	335.13	342.40	342.40	360,816
11 Jun 2020	341.80	351.40	339.20	343.60	343.60	391,878
10 Jun 2020	336.60	345.00	336.60	344.40	344.40	614,170
09 Jun 2020	341.40	349.00	337.60	340.00	340.00	353,196
08 Jun 2020	352.40	363.80	347.80	350.60	350.60	745,118
05 Jun 2020	365.80	365.80	353.80	362.20	362.20	452,127
04 Jun 2020	342.00	362.80	342.00	357.00	357.00	563,828
03 Jun 2020	353.80	361.00	251.40	356.80	356.80	648,544
02 Jun 2020	354.40	354.40	345.40	348.40	348.40	764,319
01 Jun 2020	357.40	357.80	349.75	350.00	350.00	327,777
29 May 2020	362.20	368.26	352.00	352.60	352.60	1,037,574
28 May 2020	380.40	380.40	360.80	366.40	366.40	433,352
27 May 2020	367.00	375.60	362.60	371.40	371.40	536,518
26 May 2020	350.00	365.00	350.00	365.00	365.00	964,346
22 May 2020	340.60	351.80	338.89	349.60	349.60	894,333
21 May 2020	344.20	354.80	344.20	349.60	349.60	401,651
20 May 2020	351.00	356.00	350.40	350.40	350.40	504,363
19 May 2020	370.60	370.60	352.75	353.40	353.40	1,121,793
18 May 2020	380.80	380.80	360.80	362.00	362.00	407,479
15 May 2020	355.20	365.20	351.40	363.40	363.40	543,246
14 May 2020	353.20	358.60	343.40	347.00	347.00	867,786
13 May 2020	355.80	366.20	355.80	360.80	360.80	497,208
12 May 2020	366.40	374.00	363.80	363.80	363.80	1,370,530
11 May 2020	371.00	376.40	360.00	373.20	373.20	1,019,331
07 May 2020	369.60	369.60	361.00	364.40	364.40	688,231
06 May 2020	371.00	371.00	359.20	360.20	360.20	626,151
05 May 2020	366.80	367.80	359.40	361.80	361.80	1,177,314
04 May 2020	365.00	365.00	347.60	357.60	357.60	563,725
01 May 2020	354.80	360.85	352.40	352.80	352.80	525,002
30 Apr 2020	360.40	370.80	355.40	364.80	364.80	1,286,347
29 Apr 2020	354.60	371.40	352.00	367.00	367.00	872,810
28 Apr 2020	346.80	357.27	346.00	350.80	350.80	436,966
27 Apr 2020	341.60	349.20	340.00	345.20	345.20	573,213
24 Apr 2020	319.20	337.80	319.20	337.20	337.20	1,173,157
23 Apr 2020	328.60	338.00	316.20	323.40	323.40	6,260,730
23 Apr 2020	3.98 Dividend
22 Apr 2020	318.20	326.40	316.60	321.80	317.82	837,596
21 Apr 2020	318.60	327.20	312.00	319.80	315.84	509,620
20 Apr 2020	342.00	342.00	325.00	325.80	321.77	614,701
17 Apr 2020	339.40	343.00	333.40	336.00	331.84	739,363
16 Apr 2020	331.40	334.80	324.80	331.40	327.30	982,781
15 Apr 2020	334.00	334.80	324.00	328.60	324.54	510,284
14 Apr 2020	348.20	351.20	334.20	335.60	331.45	532,382
09 Apr 2020	348.00	352.60	342.20	347.80	343.50	2,221,112
08 Apr 2020	331.20	344.40	331.20	341.20	336.98	699,483
07 Apr 2020	341.40	350.20	334.33	339.60	335.40	609,834
06 Apr 2020	336.00	344.60	331.80	333.60	329.47	515,994
03 Apr 2020	334.60	337.40	318.20	320.60	316.63	307,194
02 Apr 2020	336.20	336.20	316.90	326.40	322.36	435,655
01 Apr 2020	329.60	339.80	327.60	330.00	325.92	580,546
31 Mar 2020	336.60	341.20	325.60	339.60	335.40	621,678
30 Mar 2020	338.60	338.60	324.80	331.00	326.91	919,992
27 Mar 2020	326.80	336.69	320.80	330.40	326.31	955,779
26 Mar 2020	321.00	336.20	320.90	331.20	327.10	1,074,572
25 Mar 2020	323.40	334.00	315.80	334.00	329.87	702,137
24 Mar 2020	298.40	318.80	291.87	318.80	314.86	651,045
23 Mar 2020	292.40	304.40	288.40	292.00	288.39	637,067
20 Mar 2020	298.60	312.40	286.40	299.00	295.30	1,130,548
19 Mar 2020	308.40	323.80	278.20	290.00	286.41	1,642,487
18 Mar 2020	299.40	309.20	290.40	308.20	304.39	1,901,201
17 Mar 2020	308.00	310.20	296.20	306.20	302.41	1,536,809
16 Mar 2020	326.20	326.28	292.74	303.80	300.04	1,337,523
13 Mar 2020	326.20	346.40	322.20	330.60	326.51	1,461,954
12 Mar 2020	320.00	323.00	314.44	319.20	315.25	1,310,427
11 Mar 2020	340.40	341.74	331.40	333.20	329.08	965,347
10 Mar 2020	330.80	342.80	322.80	333.80	329.67	1,985,412
09 Mar 2020	351.20	351.20	321.80	321.80	317.82	1,219,223
06 Mar 2020	338.00	342.60	326.60	339.60	335.40	2,485,323
05 Mar 2020	359.80	359.93	344.20	345.00	340.73	1,361,194
04 Mar 2020	361.60	363.80	356.40	356.80	352.39	1,500,629
03 Mar 2020	349.80	362.00	349.60	358.40	353.97	1,565,323
02 Mar 2020	344.40	344.40	334.00	342.00	337.77	1,005,930
28 Feb 2020	325.20	336.40	318.60	336.40	332.24	2,563,210
27 Feb 2020	331.60	336.00	324.80	328.40	324.34	962,066
26 Feb 2020	346.00	346.00	336.00	337.80	333.62	517,024
25 Feb 2020	357.00	357.00	341.40	343.40	339.15	513,880
24 Feb 2020	351.60	356.20	349.60	350.40	346.07	417,477
21 Feb 2020	353.60	360.80	350.80	360.00	355.55	595,077
20 Feb 2020	359.60	362.60	355.40	355.40	351.00	521,060
19 Feb 2020	368.00	369.40	358.80	358.80	354.36	4,962,020
18 Feb 2020	363.60	365.70	362.19	365.60	361.08	1,510,130
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