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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	144.23	143.97	143.74	144.79	143.35	12
September 04, 2025	144.62	143.51	143.84	144.64	142.9	864
September 03, 2025	145.79	143.73	143.73	145.79	143.69	29
September 02, 2025	145.01	144.43	144.43	145.1	144.43	167
August 29, 2025	147	146.66	146.66	147.51	146.58	26
August 28, 2025	149.5	146.98	146.98	149.5	146.61	12
August 27, 2025	148.52	148.53	148.53	148.53	147.82	102
August 26, 2025	147.1	147.1	147.1	147.1	147.1	364
August 22, 2025	149.93	149.93	149.93	149.93	149.93	17
August 21, 2025	146.73	146.62	146.3	146.73	146.62	4
August 20, 2025	145	146.89	146.57	148.15	145	26
August 19, 2025	147.79	147.77	147.45	147.79	147.01	17
August 18, 2025	149.08	147.69	147.69	149.08	147.69	350
August 15, 2025	147.72	147.64	147.64	147.72	147.64	2
August 14, 2025	152.13	148.8	148.8	152.13	148.8	69
August 13, 2025	150.2	151.35	151.35	151.35	149.8	1,982
August 12, 2025	148.21	148.81	148.81	149.41	147.97	1,085
August 11, 2025	148.45	148.77	148.77	148.77	148.45	43
August 08, 2025	147.04	147.75	147.75	147.97	147.03	351
August 07, 2025	147.95	147.14	147.14	148.54	146.82	78
August 06, 2025	140.23	146.97	146.97	147.49	140.23	86
August 05, 2025	136.91	145.11	145.11	145.11	136.66	167
August 04, 2025	139	139	139	139.47	139	22
August 01, 2025	139.76	137.59	137.59	140.5	137.59	32
July 31, 2025	140.44	142.06	142.06	142.06	140.21	29
July 30, 2025	142.44	142.44	142.44	142.44	142.44	2
July 29, 2025	144.03	143.17	143.17	144.03	143.11	76
July 28, 2025	143.3	143.45	143.45	143.95	143.3	24
July 25, 2025	143	143	143	143	141.81	121
July 24, 2025	142.53	141.89	141.89	142.53	141.55	30
July 23, 2025	139.72	139.72	139.72	139.72	139.72	80
July 22, 2025	138.16	139.08	139.08	139.08	136.96	38
July 21, 2025	139.86	139.04	139.04	139.86	139.04	113
July 18, 2025	139.5	139.67	139.67	140.05	139.5	30
July 17, 2025	138	138.75	138.75	139.15	138	29
July 16, 2025	135.29	135.34	135.34	135.46	134.17	51
July 15, 2025	136.44	135.18	135.18	136.44	135.18	3
July 14, 2025	136.61	135.54	135.54	136.61	134	117
July 11, 2025	135.96	135.06	135.06	135.96	135.06	6
July 10, 2025	135.13	136.05	136.05	136.05	135.13	5
July 09, 2025	134	134.04	134.04	134.04	134	140
July 08, 2025	132.58	133.38	133.38	133.41	132.57	6
July 07, 2025	132.75	132.15	132.15	133.61	132.15	8
July 03, 2025	132.87	132.86	132.86	132.88	132.86	2,191
July 02, 2025	132.5	131.45	131.45	132.5	131.45	2
July 01, 2025	131.5	133.41	133.41	133.41	131.5	20
June 30, 2025	130.8	131	131	131	130.8	3
June 27, 2025	129.84	130.13	130.13	130.13	129.84	6
June 26, 2025	130	128.95	128.95	130	128.15	33
June 25, 2025	128.32	128.32	128.32	128.32	128.32	1
June 24, 2025	128.46	128.45	128.45	129.63	128.45	9
June 23, 2025	125.6	126.5	126.5	126.5	125.6	1
June 20, 2025	127.95	127.56	127.56	128.05	127.47	2
June 18, 2025	127.67	128.6	128.6	128.6	127.67	2
June 17, 2025	130.22	129.53	129.53	130.22	129.53	6
June 16, 2025	127.11	129.48	129.48	129.48	126.43	13
June 13, 2025	127.73	127.24	127.24	127.73	127.24	16
June 12, 2025	126.9	127.28	127.28	127.28	126.58	13
June 11, 2025	127.1	127.16	127.16	127.16	127.1	1
June 10, 2025	127.39	127.3	127.3	127.48	127.3	3

Jacobs Solutions Inc. (0JOI.L) LSE