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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.05	43.04	43.04	43.05	43.04	60
August 15, 2025	44.18	43.61	43.61	44.5	43	3,572
August 14, 2025	43.95	44.22	44.22	44.22	43.93	572
August 13, 2025	44.03	44.08	44.08	44.19	44.03	5,142
August 12, 2025	43.02	43.51	43.51	43.52	43.02	202
August 11, 2025	42.67	40.7	40.7	42.67	40.7	200
August 08, 2025	42.7	42.87	42.47	42.87	42.53	185
August 07, 2025	43.34	42.66	42.26	43.34	42.48	87
August 06, 2025	42.1	43.16	42.76	43.16	42.1	600
August 05, 2025	43.3	43.09	42.68	43.43	43.09	363
August 04, 2025	42.86	42.3	41.91	42.86	42.3	57,352
August 01, 2025	42.73	42.34	42.34	42.73	41.47	1,013
July 31, 2025	43.85	43.48	43.48	44	42.2	2,206
July 30, 2025	43.35	43.63	43.63	43.63	43.35	109
July 29, 2025	43.46	42.91	42.91	43.46	42.91	445
July 28, 2025	43.14	43.01	43.01	43.14	43.01	42
July 25, 2025	43.27	43.27	43.27	43.27	43.27	9
July 24, 2025	42.84	42.84	42.84	42.84	42.84	141
July 22, 2025	41.36	51.65	51.65	51.65	41.36	57,583
July 18, 2025	41.99	41.78	41.78	41.99	41.78	1
July 17, 2025	41.41	41.66	41.66	41.67	41.3	1,483
July 16, 2025	40.88	40.44	40.44	40.91	40.44	482
July 15, 2025	41.19	41.43	41.43	41.43	41.19	914
July 14, 2025	41.58	41.58	41.58	41.58	41.58	23
July 11, 2025	40.34	41	41	41	40.34	98
July 10, 2025	41.48	42.06	42.06	42.06	41.48	3,069
July 09, 2025	40.69	40.71	40.71	40.71	40.69	5
July 08, 2025	40.35	40.26	40.26	40.35	40.26	197
July 07, 2025	40.17	39.7	39.7	40.17	39.7	390
July 03, 2025	40.42	40.31	40.31	40.43	39.22	165
July 02, 2025	39.49	40	40	40	39.47	146
July 01, 2025	38.79	39.14	39.14	39.14	38.74	420
June 30, 2025	38.86	38.44	38.44	38.89	38.44	1,221
June 27, 2025	38.47	38.97	38.97	38.97	38.45	107
June 26, 2025	37.42	37.99	37.99	37.99	37.42	2,517
June 25, 2025	35.24	35.24	35.24	35.24	35.24	34
June 24, 2025	37.6	37.53	37.53	37.6	37.44	69
June 23, 2025	36.61	36.59	36.59	36.61	36.59	112
June 20, 2025	36.89	36.88	36.88	36.89	36.85	107
June 18, 2025	36.85	36.85	36.85	36.85	36.85	1
June 17, 2025	36.88	36.75	36.75	36.88	36.75	319
June 16, 2025	36.72	36.99	36.99	36.99	36.72	2,716
June 13, 2025	36.71	36.71	36.71	36.71	36.71	1,526
June 12, 2025	36.4	36.4	36.4	36.4	36.4	100
June 11, 2025	37.21	37.21	37.21	37.21	37.21	147
June 10, 2025	36.81	36.85	36.85	36.85	36.81	21
June 05, 2025	36.13	36.13	36.13	36.13	36.13	954
June 03, 2025	35.89	36.28	36.28	36.28	35.89	220
June 02, 2025	36.18	36.18	36.18	36.18	36.18	14
May 30, 2025	36.55	36.47	36.47	36.56	36.47	1,342
May 29, 2025	37.51	37.51	37.51	37.51	37.51	493
May 28, 2025	37.18	37.18	37.18	37.18	37.18	23
May 27, 2025	36.85	36.57	36.57	36.85	36.57	501
May 23, 2025	35.88	36	36	36	35.88	1
May 22, 2025	36.43	36.44	36.44	36.48	36.4	83
May 21, 2025	37.69	37.5	37.5	37.73	37.31	98
May 20, 2025	38.13	38.21	38.21	38.43	38.13	210
May 19, 2025	38.14	38.35	38.35	38.35	38	1,029
May 16, 2025	38.56	38.67	38.67	38.67	38.55	204
May 14, 2025	38.74	38.64	38.64	38.74	38.61	28

Janus Henderson Group plc (0RPW.L) LSE