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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	42.94	42.55	42.55	42.94	42.55	1,017
November 14, 2025	42.93	43.12	43.12	43.12	42.93	17
November 13, 2025	44.21	44.08	44.08	44.44	44.08	13,253
November 11, 2025	44.08	44	44	44.08	44	3,180
November 07, 2025	43.14	43.18	43.18	43.18	43.08	985
November 06, 2025	43.03	43.03	43.03	43.03	43.03	6
November 05, 2025	43.18	43.34	43.34	43.52	42.93	211
November 04, 2025	43.24	43.24	43.24	43.24	43.24	1,180
November 03, 2025	43.01	43.39	43.39	43.39	43.01	1,738
October 31, 2025	43.14	42.89	42.89	43.35	42.89	1,299
October 30, 2025	43.83	43.36	43.36	43.83	43.36	389
October 29, 2025	45.11	45.21	45.21	45.49	44.97	579
October 28, 2025	45.75	44.78	44.78	45.75	44.78	1,188
October 27, 2025	46.67	46.61	46.61	49.41	45.47	2,695
October 24, 2025	41.76	41.76	41.76	41.76	41.76	1,600
October 23, 2025	40.98	40.9	40.9	40.99	40.9	1,218
October 22, 2025	42.04	41.87	41.87	42.2	41.87	136
October 21, 2025	41.96	42.31	42.31	42.31	41.96	1,152
October 20, 2025	42.27	42.24	42.24	42.27	42.24	66
October 17, 2025	41.16	41.11	41.11	41.16	41.11	205
October 16, 2025	44.18	43.49	43.49	44.18	43.49	275
October 15, 2025	44.39	44.57	44.57	44.57	44.06	5,197
October 13, 2025	42.76	42.58	42.58	42.76	42.58	4,721
October 10, 2025	44.11	42.37	42.37	44.11	42.37	1,993
October 09, 2025	44.51	44.19	44.19	44.76	44.19	62
October 08, 2025	45.22	45.28	45.28	45.28	45.22	3,134

Janus Henderson Group plc (0RPW.L) LSE