Janus Henderson Group plc (JHG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.71

-0.03

(-0.09%)

At close: 04:00PM EDT

32.80

-0.91

(-2.70%)

After hours:

05:55PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	33.86	34.01	33.51	33.71	33.71	1,547,500
27 Jun 2024	33.72	33.77	33.50	33.74	33.74	607,800
26 Jun 2024	33.56	33.74	33.41	33.67	33.67	739,100
25 Jun 2024	34.00	34.01	33.57	33.85	33.85	865,300
24 Jun 2024	33.94	34.36	33.85	34.00	34.00	906,700
21 Jun 2024	33.87	33.98	33.52	33.94	33.94	2,407,500
20 Jun 2024	33.54	33.95	33.44	33.81	33.81	858,900
18 Jun 2024	33.19	33.55	33.13	33.54	33.54	704,000
17 Jun 2024	32.59	33.13	32.33	33.12	33.12	811,000
14 Jun 2024	32.56	32.75	32.41	32.68	32.68	799,200
13 Jun 2024	32.85	33.01	32.54	32.88	32.88	1,007,100
12 Jun 2024	33.50	33.74	32.84	33.02	33.02	851,200
11 Jun 2024	32.64	32.83	32.38	32.65	32.65	828,200
10 Jun 2024	32.10	33.01	32.04	32.97	32.97	1,198,600
07 Jun 2024	32.36	32.63	32.15	32.36	32.36	663,400
06 Jun 2024	32.79	32.98	32.62	32.74	32.74	786,500
05 Jun 2024	33.09	33.09	32.67	32.89	32.89	845,300
04 Jun 2024	33.03	33.13	32.75	32.96	32.96	869,700
03 Jun 2024	33.73	33.87	32.94	33.25	33.25	773,700
31 May 2024	33.23	33.52	33.12	33.50	33.50	2,062,700
30 May 2024	33.26	33.53	33.13	33.16	33.16	1,105,100
29 May 2024	33.18	33.31	32.88	33.13	33.13	1,621,400
28 May 2024	34.42	34.55	33.74	33.79	33.79	843,100
24 May 2024	33.97	34.40	33.77	34.38	34.38	734,900
23 May 2024	34.20	34.21	33.47	33.73	33.73	808,200
22 May 2024	34.18	34.41	33.86	34.14	34.14	817,800
21 May 2024	34.25	34.51	34.15	34.32	34.32	1,017,700
20 May 2024	34.26	34.63	34.14	34.37	34.37	868,800
17 May 2024	34.30	34.39	33.89	34.37	34.37	1,062,800
16 May 2024	34.49	34.85	34.20	34.23	34.23	1,105,300
15 May 2024	34.67	34.96	34.29	34.79	34.79	1,250,100
14 May 2024	33.12	33.81	32.98	33.79	33.79	881,900
13 May 2024	32.85	32.97	32.76	32.94	32.94	713,500
10 May 2024	32.88	32.95	32.64	32.65	32.65	697,100
10 May 2024	0.39 Dividend
09 May 2024	32.95	33.39	32.91	33.09	32.70	800,500
08 May 2024	32.82	32.97	32.70	32.90	32.51	652,000
07 May 2024	33.12	33.47	33.03	33.03	32.64	1,141,100
06 May 2024	33.02	33.31	32.67	33.03	32.64	1,073,300
03 May 2024	32.58	33.10	32.41	32.55	32.17	1,092,800
02 May 2024	31.09	32.61	31.03	31.96	31.58	1,569,700
01 May 2024	31.13	31.51	30.83	31.16	30.79	1,422,400
30 Apr 2024	31.24	31.48	31.12	31.22	30.85	1,019,300
29 Apr 2024	31.76	31.95	31.42	31.51	31.14	1,150,100
26 Apr 2024	31.40	31.83	31.26	31.69	31.32	1,088,200
25 Apr 2024	31.25	31.40	30.87	31.28	30.91	751,700
24 Apr 2024	31.76	31.76	31.23	31.62	31.25	888,000
23 Apr 2024	31.33	32.00	31.22	31.84	31.46	1,002,600
22 Apr 2024	30.92	31.25	30.50	31.24	30.87	1,057,000
19 Apr 2024	30.40	30.84	30.35	30.68	30.32	1,016,000
18 Apr 2024	30.77	30.93	30.39	30.47	30.11	975,600
17 Apr 2024	31.24	31.31	30.73	30.74	30.38	654,500
16 Apr 2024	30.99	31.13	30.65	30.82	30.46	1,194,000
15 Apr 2024	31.95	32.06	30.96	31.20	30.83	712,200
12 Apr 2024	31.88	32.12	31.43	31.73	31.36	675,900
11 Apr 2024	32.33	32.40	31.93	32.09	31.71	801,100
10 Apr 2024	32.60	32.60	31.97	32.15	31.77	901,000
09 Apr 2024	33.06	33.25	32.81	33.17	32.78	705,800
08 Apr 2024	32.78	32.97	32.57	32.93	32.54	537,500
05 Apr 2024	32.24	32.82	32.03	32.51	32.13	917,100
04 Apr 2024	32.74	32.97	32.14	32.28	31.90	1,039,100
03 Apr 2024	31.75	32.54	31.69	32.39	32.01	1,461,200
02 Apr 2024	32.20	32.28	31.77	31.84	31.46	1,606,600
01 Apr 2024	32.80	32.80	32.36	32.37	31.99	890,000
28 Mar 2024	33.00	33.22	32.83	32.89	32.50	1,992,000
27 Mar 2024	32.40	32.98	32.35	32.98	32.59	1,880,100
26 Mar 2024	32.56	32.68	32.06	32.18	31.80	1,276,100
25 Mar 2024	32.49	32.58	32.13	32.38	32.00	1,055,400
22 Mar 2024	32.25	32.78	32.01	32.50	32.12	1,863,800
21 Mar 2024	32.11	32.60	32.03	32.29	31.91	776,000
20 Mar 2024	30.96	31.94	30.93	31.85	31.47	957,900
19 Mar 2024	31.01	31.39	30.94	31.01	30.64	966,200
18 Mar 2024	31.25	31.29	30.95	31.19	30.82	969,100
15 Mar 2024	31.06	31.50	31.06	31.15	30.78	3,220,600
14 Mar 2024	31.74	31.75	31.07	31.31	30.94	897,100
13 Mar 2024	31.67	31.92	31.57	31.82	31.44	773,800
12 Mar 2024	31.82	31.91	31.55	31.73	31.36	594,700
11 Mar 2024	31.92	32.02	31.66	31.74	31.37	771,700
08 Mar 2024	32.31	32.57	32.06	32.06	31.68	843,500
07 Mar 2024	32.69	32.76	32.11	32.13	31.75	912,400
06 Mar 2024	32.44	32.46	31.99	32.42	32.04	959,000
05 Mar 2024	31.81	32.30	31.81	32.09	31.71	1,560,000
04 Mar 2024	31.81	32.48	31.73	31.94	31.56	1,570,500
01 Mar 2024	31.03	31.55	30.76	31.55	31.18	1,064,300
29 Feb 2024	31.10	31.35	30.85	31.16	30.79	1,752,500
28 Feb 2024	30.92	31.29	30.72	30.84	30.48	2,387,100
27 Feb 2024	31.03	31.16	30.95	31.06	30.69	763,300
26 Feb 2024	31.19	31.35	30.87	30.98	30.61	750,200
23 Feb 2024	31.36	31.52	31.23	31.33	30.96	784,400
22 Feb 2024	31.24	31.62	30.90	31.35	30.98	896,000
21 Feb 2024	30.93	31.10	30.71	30.97	30.60	1,759,600
20 Feb 2024	30.15	31.04	30.01	31.00	30.63	1,659,000
16 Feb 2024	30.87	30.98	30.45	30.47	30.11	1,372,700
15 Feb 2024	30.43	31.09	30.31	30.97	30.60	1,250,900
14 Feb 2024	30.37	30.64	30.01	30.33	29.97	1,258,900
13 Feb 2024	30.06	30.33	29.64	30.06	29.71	1,399,100
12 Feb 2024	30.37	31.16	30.37	30.85	30.49	990,600
09 Feb 2024	30.20	30.43	30.09	30.31	29.95	869,700
09 Feb 2024	0.39 Dividend
08 Feb 2024	30.69	31.03	30.55	30.57	29.82	1,023,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6104+0.0010(+0.17%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL82.17+0.63(+0.77%)

GOLD2,336.50-3.10(-0.13%)

Janus Henderson Group plc (JHG)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6104
+0.0010(+0.17%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
82.17
+0.63(+0.77%)

GOLD
2,336.50
-3.10(-0.13%)