Jacobs Solutions Inc. - 0JOI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.5	138.77	138.77	140.68	136.34	116
February 19, 2026	142.48	138.23	137.87	142.57	138.23	603
February 18, 2026	138.09	142.32	141.95	142.36	137.92	363
February 17, 2026	133.18	136.39	136.04	136.39	130.8	293
February 13, 2026	131.85	135.79	135.79	136.46	130	166
February 12, 2026	141.37	130.21	130.21	143.79	127.44	634
February 11, 2026	152.52	142.53	142.53	152.86	142.52	148
February 10, 2026	152.16	151.54	151.54	153.85	150.15	290
February 09, 2026	149.63	149.37	149.37	150.57	144.88	760
February 06, 2026	143.89	147.66	147.66	147.66	143.89	140
February 05, 2026	142.18	142.65	142.65	143.75	141.5	1,017
February 04, 2026	131.55	139.53	139.53	139.53	131.55	209
February 03, 2026	137	130.66	130.66	138.25	130.66	825
February 02, 2026	133.91	135.66	135.66	136.34	133	571
January 30, 2026	136	134.14	134.14	136.45	133.96	96
January 29, 2026	137.65	134.77	134.77	138	134.76	765
January 28, 2026	136.5	136.23	136.23	138.35	135	63
January 27, 2026	136.03	136.55	136.55	138.21	135.65	4,916
January 26, 2026	138.85	136.35	136.35	138.85	136.35	566
January 23, 2026	138.91	137.9	137.9	140.66	137.83	576
January 22, 2026	139.85	139.67	139.46	140.55	137.64	49
January 21, 2026	137.81	137.34	137.34	138.24	136.48	5,605
January 20, 2026	136.68	135.92	135.92	139.19	135.92	918
January 16, 2026	142.05	140.25	140.34	143.95	140.11	389
January 15, 2026	138.03	140.49	140.49	140.71	138.03	1,609
January 14, 2026	139.69	139.69	139.69	139.69	139.69	6
January 13, 2026	140.08	139.69	139.69	141.81	139.69	163
January 12, 2026	140.55	139.66	139.66	140.55	139.66	205
January 09, 2026	137.46	140.43	140.19	140.43	137.43	39
January 08, 2026	136.8	136.11	136.11	136.8	136.11	4,073
January 07, 2026	137.99	136.59	136.59	137.99	135.83	246
January 06, 2026	138.65	136.16	136.16	138.65	136.1	290
January 05, 2026	140	139.09	139.09	140	135.88	80
January 02, 2026	134.18	133	133	134.18	133	92
December 31, 2025	134.14	134.14	134.14	134.14	134.14	2
December 30, 2025	134.6	134.27	134.62	136.22	134.11	6
December 29, 2025	134.34	135.19	135.19	135.25	134.34	288
December 24, 2025	136.26	136.41	136.41	136.41	136.26	708
December 23, 2025	136.83	135.39	135.39	136.83	135.39	708
December 22, 2025	135.53	135.53	135.53	135.53	135.53	6
December 19, 2025	132.56	133.42	133.42	133.63	131.63	15,788
December 18, 2025	132.99	133.6	133.6	134.07	131.73	47
December 17, 2025	132.9	132.2	132.2	132.9	132.2	16
December 16, 2025	135.1	135.77	135.77	136.19	135.1	24
December 15, 2025	136.22	134.99	134.99	136.7	134.99	1,352
December 12, 2025	137.4	135.41	136.6	138.19	135.41	160
December 11, 2025	135.65	135.65	135.65	135.65	135.65	273
December 10, 2025	137.37	132.84	132.84	137.37	132.84	38
December 09, 2025	140.06	138	138	140.06	138	57
December 08, 2025	139.24	140.92	140.92	141.49	139.24	19
December 05, 2025	141.81	142.68	142.68	142.68	140.41	166
December 04, 2025	139.7	140.21	140.21	140.21	138.99	113
December 03, 2025	134.35	137.71	137.71	137.72	134.35	745
December 02, 2025	131.6	134.51	134.51	134.66	131.6	853
December 01, 2025	133.47	135.18	134.86	135.83	133.47	98
November 28, 2025	136.57	135.5	135.18	137.24	135.21	169
November 26, 2025	134.8	136.35	136.35	136.35	134.5	310
November 25, 2025	132.45	134.11	134.11	134.47	132.45	83
November 24, 2025	134.74	134.22	134.22	135.52	132.37	187
November 21, 2025	129.81	127.83	127.83	129.82	127.1	2,170

Jacobs Solutions Inc. (0JOI.L) LSE