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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	153.11	130.9	129.49	153.11	128.64	3,379
November 19, 2025	151.4	148.9	148.9	151.4	148.9	1,058
November 18, 2025	149.09	149.9	149.9	149.9	149.09	127
November 17, 2025	154	152.4	152.4	154	152.4	17
November 14, 2025	151.18	151.98	151.98	151.98	149.66	249
November 13, 2025	155.7	153.21	153.21	155.7	153.21	62
November 12, 2025	155	155.12	155.12	155.92	154.5	30
November 11, 2025	154.7	154.64	154.64	154.78	153.13	31
November 10, 2025	154.5	152.65	152.65	155.43	151.99	42
November 07, 2025	152.95	152.59	152.59	153.48	152.35	61
November 06, 2025	155	153.82	153.82	155.77	153.27	29
November 05, 2025	155.47	156.47	156.47	156.67	153.99	98
November 04, 2025	153.8	154.83	154.83	155.28	153.3	59
November 03, 2025	155.85	154.13	154.13	156.23	153.74	1,463
October 31, 2025	161.99	157	157	161.99	157	83
October 30, 2025	158.1	159.35	159.35	160.45	158.1	120
October 29, 2025	159.11	158.2	158.2	160.05	157.49	31,631
October 28, 2025	161.01	157.69	157.69	161.54	157.69	3,224
October 27, 2025	160.81	160.16	160.16	161.24	160.02	3,003
October 24, 2025	162.27	163.51	163.51	166.33	161.07	2,356
October 23, 2025	158.54	161.05	161.05	161.11	158.54	2,677
October 22, 2025	163.58	161.75	161.75	164.19	159.5	3,325
October 21, 2025	162.81	164.02	164.02	165.31	161.72	4,173
October 20, 2025	157	163.47	163.47	164.42	156.7	11,169
October 17, 2025	150.2	156.2	155.99	156.31	150.19	79
October 16, 2025	160.37	156.04	156.04	161.53	156.04	103
October 15, 2025	159.25	160.14	160.14	161.07	158.62	363
October 14, 2025	151.95	153.4	153.4	153.4	151.95	154
October 13, 2025	153	153.81	153.81	153.81	151.94	158
October 10, 2025	154.79	153.49	153.49	156.92	153.49	223
October 09, 2025	157.69	155.07	155.07	158	155.07	90
October 08, 2025	156.24	157.2	157.2	157.29	155.67	271
October 07, 2025	155.02	155.9	155.9	155.9	155.02	573
October 06, 2025	154.93	155.29	155.29	155.59	154.93	80
October 03, 2025	153.99	155.82	155.82	155.82	153.68	52
October 02, 2025	152.5	152.03	152.03	152.55	151.65	31
October 01, 2025	149.71	153.03	153.22	153.3	148.92	223
September 30, 2025	148.75	148.61	148.61	148.98	148.36	26
September 29, 2025	149.55	148.78	148.78	149.55	148.51	252
September 26, 2025	147.24	147.7	147.7	148.09	147.1	274
September 25, 2025	146.2	146.36	146.36	147.01	146.2	53
September 24, 2025	148.67	148.16	148.16	148.82	147.86	424
September 23, 2025	152.91	148.44	149.12	152.91	148.21	13
September 22, 2025	149.17	148.64	148.64	149.17	147.99	42
September 19, 2025	149.65	148.77	148.77	149.78	148.3	18
September 18, 2025	148	149.56	149.56	149.56	146.79	18
September 17, 2025	147.24	148.07	148.07	148.45	147.24	34
September 16, 2025	147.68	146.06	146.06	147.68	145.49	37
September 15, 2025	146.7	147.76	147.76	147.9	146.35	61
September 12, 2025	148.77	146.99	146.99	148.77	146.9	268
September 11, 2025	145.38	147.93	147.93	148.04	144.67	132

Jacobs Solutions Inc. (0JOI.L) LSE