JLG.L - John Laing Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020341.40350.20334.33339.60339.60598,891
06 Apr 2020336.00344.60331.80333.60333.60515,994
03 Apr 2020334.60337.40318.20320.60320.60307,194
02 Apr 2020336.20336.20316.90326.40326.40435,655
01 Apr 2020329.60339.80327.60330.00330.00580,546
31 Mar 2020336.60341.20325.60339.60339.60621,678
30 Mar 2020338.60338.60324.80331.00331.00919,992
27 Mar 2020326.80336.69320.80330.40330.40955,779
26 Mar 2020321.00336.20320.90331.20331.201,074,572
25 Mar 2020323.40334.00315.80334.00334.00702,137
24 Mar 2020298.40318.80291.87318.80318.80651,045
23 Mar 2020292.40304.40288.40292.00292.00637,067
20 Mar 2020298.60312.40286.40299.00299.001,130,548
19 Mar 2020308.40323.80278.20290.00290.001,642,487
18 Mar 2020299.40309.20290.40308.20308.201,901,201
17 Mar 2020308.00310.20296.20306.20306.201,536,809
16 Mar 2020326.20326.28292.74303.80303.801,337,523
13 Mar 2020326.20346.40322.20330.60330.601,461,954
12 Mar 2020320.00323.00314.44319.20319.201,310,427
11 Mar 2020340.40341.74331.40333.20333.20965,347
10 Mar 2020330.80342.80322.80333.80333.801,985,412
09 Mar 2020351.20351.20321.80321.80321.801,219,223
06 Mar 2020338.00342.60326.60339.60339.602,485,323
05 Mar 2020359.80359.93344.20345.00345.001,361,194
04 Mar 2020361.60363.80356.40356.80356.801,500,629
03 Mar 2020349.80362.00349.60358.40358.401,565,323
02 Mar 2020344.40344.40334.00342.00342.001,005,930
28 Feb 2020325.20336.40318.60336.40336.402,563,210
27 Feb 2020331.60336.00324.80328.40328.40962,066
26 Feb 2020346.00346.00336.00337.80337.80517,024
25 Feb 2020357.00357.00341.40343.40343.40513,880
24 Feb 2020351.60356.20349.60350.40350.40417,477
21 Feb 2020353.60360.80350.80360.00360.00595,077
20 Feb 2020359.60362.60355.40355.40355.40521,060
19 Feb 2020368.00369.40358.80358.80358.804,962,020
18 Feb 2020363.60365.70362.19365.60365.601,510,130
17 Feb 2020357.80364.60357.60364.60364.60255,372
14 Feb 2020354.80358.08354.40357.00357.00189,461
13 Feb 2020356.20357.20351.20354.00354.00318,226
12 Feb 2020342.80356.40342.80356.40356.40616,785
11 Feb 2020356.00358.40347.40347.80347.80250,759
10 Feb 2020349.00350.80346.20349.60349.60321,095
07 Feb 2020341.20349.80341.20349.00349.00713,372
06 Feb 2020353.40353.40342.79347.00347.003,581,482
05 Feb 2020345.00352.00344.40345.60345.601,711,858
04 Feb 2020348.60355.40348.60350.60350.60624,382
03 Feb 2020362.20362.20351.00352.20352.20561,628
31 Jan 2020365.00365.00355.00355.00355.00919,661
30 Jan 2020366.80366.80356.80357.60357.60295,640
29 Jan 2020362.60365.80361.00361.80361.80300,888
28 Jan 2020371.00371.00360.40362.00362.00294,662
27 Jan 2020375.00375.00362.20362.80362.80489,795
24 Jan 2020370.00376.20370.00373.40373.40528,883
23 Jan 2020383.00383.00370.80371.60371.603,013,635
22 Jan 2020385.20389.80385.20387.60387.60537,277
21 Jan 2020386.60390.80386.60388.20388.20307,700
20 Jan 2020390.00396.80387.00392.00392.002,161,707
17 Jan 2020371.00390.00371.00390.00390.00914,649
16 Jan 2020378.20384.60377.60379.20379.20563,063
15 Jan 2020393.00393.00377.40385.00385.00765,136
14 Jan 2020395.60395.60385.20386.20386.20749,894
13 Jan 2020391.80391.80382.00388.00388.00572,817
10 Jan 2020377.00385.20377.00385.00385.00351,089
09 Jan 2020384.40384.40374.37382.00382.00390,806
08 Jan 2020375.20378.40372.60376.60376.60232,904
07 Jan 2020379.80384.20375.20380.40380.40780,569
06 Jan 2020382.40384.40377.00382.00382.00373,145
03 Jan 2020390.00390.00380.40382.40382.40252,145
02 Jan 2020380.00388.00380.00387.60387.60363,324
31 Dec 2019377.80382.00377.80380.00380.0086,666
30 Dec 2019381.40383.00379.00379.60379.60171,961
27 Dec 2019374.40381.00374.40381.00381.00325,153
24 Dec 2019377.80379.20373.80375.80375.8092,385
23 Dec 2019372.40379.60370.60377.00377.00476,649
20 Dec 2019367.20372.80365.20370.60370.60721,849
19 Dec 2019360.20371.80360.20366.60366.60648,172
18 Dec 2019370.00370.00363.40368.60368.60431,055
17 Dec 2019367.60372.00361.60369.00369.00839,571
16 Dec 2019356.80373.60356.80369.00369.001,075,431
13 Dec 2019360.00369.00358.60364.60364.602,260,116
12 Dec 2019387.20388.00320.27355.00355.002,300,534
11 Dec 2019394.40402.00391.00393.40393.40455,663
10 Dec 2019395.00401.00395.00400.00400.00534,056
09 Dec 2019400.00402.20396.80400.80400.80705,589
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
*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