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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	45.51	45.24	45.24	45.53	45.24	859
October 06, 2025	45.89	45.77	45.77	46	45.57	300
October 03, 2025	46.09	45.8	45.8	46.09	45.8	3
October 02, 2025	44.18	44.3	44.3	44.3	44.18	2,564
October 01, 2025	43.87	43.87	43.87	43.87	43.87	570
September 30, 2025	45.02	43.91	43.91	45.02	43.91	225
September 29, 2025	44.6	44.66	44.66	44.67	44.6	2,800
September 26, 2025	44.42	44.42	44.42	44.42	44.42	200
September 25, 2025	44.14	44.4	44.4	44.4	44.14	412
September 23, 2025	45.41	45.41	45.41	45.41	45.41	7
September 22, 2025	44.39	44.6	44.6	44.92	44.39	200
September 19, 2025	43.45	43.45	43.45	43.45	43.45	827
September 18, 2025	45.28	45.51	45.51	45.51	45.28	378
September 17, 2025	44.66	44.86	44.86	44.86	44.66	94
September 16, 2025	44.82	43.73	43.73	44.82	43.73	578
September 15, 2025	44.99	45.31	45.31	45.5	44.99	1,446
September 12, 2025	45.16	45.15	45.15	45.16	45.15	9
September 11, 2025	44.88	45.16	45.16	45.16	44.88	814
September 09, 2025	44.65	44.64	44.64	44.82	44.43	1,351
September 08, 2025	44.21	44.37	44.37	44.37	44.21	272
September 05, 2025	45.27	44.14	44.14	45.27	44.14	916
September 04, 2025	44.51	44.74	44.74	44.74	44.51	45
September 03, 2025	44.18	44.18	44.18	44.18	44.18	46
September 02, 2025	43.7	43.9	43.9	43.9	43.7	1,438

Janus Henderson Group plc (0RPW.L) LSE