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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 29, 2025	44.76	44.64	44.64	44.76	44.39	2,777
August 28, 2025	44.98	44.57	44.57	44.98	44.44	254
August 27, 2025	44.37	44.29	44.29	44.55	44.29	807
August 26, 2025	44.22	44.48	44.48	44.48	44	1,134
August 22, 2025	42.58	43.84	43.84	43.84	42.58	920
August 21, 2025	42.21	42.21	42.21	42.21	42.21	5
August 20, 2025	41.62	42.3	42.3	42.3	41.62	304
August 19, 2025	42.82	42.68	42.68	43.07	42.68	386
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

Janus Henderson Group plc (0RPW.L) LSE