Janus Henderson Group plc - 0RPW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.14	49.9	49.9	49.9	48.96	151,418
February 19, 2026	49.03	49.14	49.14	49.18	48.83	553
February 18, 2026	49.21	49.09	49.09	49.82	49.09	12,516
February 17, 2026	49.09	49.28	49.28	49.28	48.95	21,926
February 13, 2026	48.54	48.98	48.98	49.05	48.54	7,194
February 12, 2026	48.32	48.34	48.34	48.34	48.12	3,494
February 11, 2026	48.24	48.24	48.24	48.28	48.22	50,074
February 10, 2026	48.98	48.26	48.26	48.98	48.25	890
February 09, 2026	48.09	48.23	48.23	48.32	48.09	757
February 06, 2026	48.97	48.22	48.22	48.97	48.06	5,158
February 05, 2026	47.99	48.18	48.18	48.18	47.99	2,356
February 04, 2026	48.04	48.2	48.2	48.26	48.04	18,171
February 03, 2026	48.24	48.15	48.15	48.34	48.15	12,079
February 02, 2026	48.16	48.24	48.24	48.25	48	4,591
January 30, 2026	48.12	48.13	48.13	48.17	47.97	8,241
January 29, 2026	48.14	48.09	48.09	48.14	48.03	2,268
January 28, 2026	48.12	48.01	48.01	48.12	47.97	546
January 27, 2026	48.04	47.95	47.95	48.04	47.95	11,997
January 26, 2026	47.88	47.93	47.93	48.1	47.88	783
January 23, 2026	47.9	47.9	47.9	47.9	47.9	170
January 22, 2026	48.02	48.02	48.02	48.03	48.01	1,306
January 21, 2026	48.5	47.8	47.8	48.5	47.76	2,601
January 20, 2026	47.78	47.79	47.79	47.83	47.78	2,719
January 16, 2026	47.86	47.86	47.86	47.86	47.86	192
January 15, 2026	48.07	48.01	48.01	48.07	48	9,220
January 14, 2026	47.89	47.93	47.93	47.95	47.89	349
January 13, 2026	47.85	47.85	47.88	47.91	47.85	312
January 12, 2026	47.74	47.92	47.92	47.92	47.74	694
January 09, 2026	48	47.93	47.93	48.03	47.93	345
January 08, 2026	48.01	48	48	48.01	48	862
January 07, 2026	47.65	47.93	47.93	47.99	47.65	1,310
January 06, 2026	47.86	48.01	48.01	48.01	47.86	140
January 05, 2026	47.87	47.93	47.93	47.93	47.87	1,023
January 02, 2026	47.62	47.65	47.65	47.65	47.62	215
December 31, 2025	47.61	47.6	47.6	47.61	47.6	55
December 30, 2025	47.63	47.64	47.64	47.64	47.63	618
December 29, 2025	47.59	47.59	47.59	47.59	47.59	219
December 24, 2025	47.59	47.59	47.59	47.59	47.59	4
December 23, 2025	47.54	47.53	47.53	47.54	47.53	1,038
December 22, 2025	47.9	47.81	47.81	48	47.57	3,540
December 19, 2025	45.52	46.12	46.12	46.12	45.52	774
December 18, 2025	45.76	45.51	45.51	46.05	45.51	432
December 17, 2025	45.48	45.48	45.48	45.48	45.48	0
December 16, 2025	45.4	45.35	45.35	45.4	45.18	807
December 15, 2025	45.93	46.05	46.05	46.05	45.93	52
December 12, 2025	45.91	45.48	45.48	45.91	45.48	1,297
December 11, 2025	45.78	46.05	46.05	46.19	45.78	277
December 10, 2025	45.09	45	45	45.09	45	437
December 09, 2025	44.62	44.74	44.74	44.74	44.62	1,171
December 05, 2025	44.25	44.82	44.82	44.82	44.25	423
December 04, 2025	44.46	44.46	44.46	44.46	44.46	82
December 03, 2025	43.75	43.72	43.72	43.75	43.72	284
December 02, 2025	44.03	43.82	43.82	44.03	43.67	743
December 01, 2025	43.38	43.74	43.74	43.74	43.38	551
November 28, 2025	43.63	43.65	43.65	43.74	43.53	476
November 26, 2025	43.33	43.56	43.56	43.56	43.33	448
November 24, 2025	43.31	43.48	43.48	43.48	43.29	2,420
November 21, 2025	42.57	42.18	42.18	42.57	42.18	2,511
November 20, 2025	42.5	42.5	42.5	42.5	42.5	1
November 18, 2025	41.83	41.83	41.83	41.83	41.83	2

Janus Henderson Group plc (0RPW.L) LSE