Janus Henderson Group plc - JHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.09	50.2	50.2	50.23	48.91	4.38M
February 19, 2026	48.93	49.04	49.04	49.29	48.8	4.1M
February 18, 2026	49.5	49.02	49.02	49.82	48.99	4.16M
February 17, 2026	49	49.5	49.5	49.68	48.91	3.2M
February 13, 2026	48.59	49.05	49.05	49.1	48.53	5.73M
February 12, 2026	48.38	48.55	48.55	48.6	48.07	4.3M
February 11, 2026	48.31	48.22	48.22	48.37	48.21	1.2M
February 10, 2026	48.16	48.24	48.24	48.33	48.14	1.14M
February 09, 2026	48.26	48.2	48.2	48.38	48.17	929,943
February 06, 2026	48.34	48.22	48.22	48.44	48.18	2.33M
February 05, 2026	47.99	48.19	48.19	48.23	47.99	2.04M
February 04, 2026	48.05	48.15	48.15	48.29	48	2.05M
February 03, 2026	48.23	48.12	48.12	48.35	48.09	1.71M
February 02, 2026	48.15	48.25	48.25	48.28	48.08	1.24M
January 30, 2026	48.13	48.13	48.13	48.22	47.93	1.36M
January 29, 2026	48.14	47.93	47.93	48.15	47.89	1.79M
January 28, 2026	48.1	48.05	48.05	48.14	47.95	925,059
January 27, 2026	48.11	48.08	48.08	48.11	47.92	786,352
January 26, 2026	48.07	47.97	47.97	48.14	47.89	997,938
January 23, 2026	48	47.97	47.97	48.06	47.88	636,500
January 22, 2026	47.92	48.09	48.09	48.17	47.92	714,919
January 21, 2026	47.89	47.85	47.85	47.95	47.76	1.63M
January 20, 2026	47.56	47.72	47.72	47.86	47.56	1.73M
January 16, 2026	48.03	47.83	47.83	48.04	47.8	1.26M
January 15, 2026	48.1	47.89	47.89	48.24	47.8	864,130
January 14, 2026	47.85	48.11	48.11	48.14	47.83	1.03M
January 13, 2026	47.93	47.86	47.86	47.97	47.8	557,877
January 12, 2026	47.73	47.95	47.95	48.01	47.68	1.55M
January 09, 2026	48	47.76	47.76	48.06	47.76	2.21M
January 08, 2026	47.99	47.91	47.91	48.08	47.91	1.32M
January 07, 2026	47.93	48	48	48.13	47.83	1.27M
January 06, 2026	47.7	48.04	48.04	48.04	47.67	2.96M
January 05, 2026	47.66	47.77	47.77	48.11	47.65	1.94M
January 02, 2026	47.59	47.78	47.78	47.78	47.56	1.4M
December 31, 2025	47.6	47.57	47.57	47.69	47.54	2.44M
December 30, 2025	47.7	47.61	47.61	47.74	47.57	1.17M
December 29, 2025	47.58	47.67	47.67	47.75	47.54	1.65M
December 26, 2025	47.73	47.66	47.66	47.73	47.56	1.24M
December 24, 2025	47.59	47.64	47.64	47.69	47.57	481,841
December 23, 2025	47.4	47.59	47.59	47.59	47.4	3.95M
December 22, 2025	47.75	47.45	47.45	47.93	47.4	14.99M
December 19, 2025	45.37	46.02	46.02	46.22	45.28	1.62M
December 18, 2025	45.76	45.31	45.31	46.11	45.3	883,800
December 17, 2025	45.45	45.32	45.32	45.8	44.72	977,343
December 16, 2025	45.56	45.01	45.01	45.6	44.88	1.73M
December 15, 2025	45.93	45.33	45.33	46.15	45.1	1.51M
December 12, 2025	46.24	45.5	45.5	46.24	45.22	736,610
December 11, 2025	45.74	45.92	45.92	46.36	45.53	826,147
December 10, 2025	44.9	45.82	45.82	45.94	44.73	1.25M
December 09, 2025	44.55	44.7	44.7	44.9	44.31	697,942
December 08, 2025	44.69	44.6	44.6	44.93	44.22	744,245
December 05, 2025	44.2	44.71	44.71	44.94	44.04	787,900
December 04, 2025	44.19	44.36	44.36	44.75	44	460,007
December 03, 2025	43.32	44.02	44.02	44.02	43.25	544,989
December 02, 2025	44.02	43.46	43.46	44.03	43.42	399,600
December 01, 2025	43.38	43.82	43.82	43.84	43.24	766,000
November 28, 2025	43.63	43.71	43.71	43.94	43.5	454,509
November 26, 2025	42.77	43.36	43.36	43.86	42.77	1.26M
November 25, 2025	42.61	42.71	42.71	43.34	42.54	881,600
November 24, 2025	42.93	43.07	43.07	43.57	42.76	1.19M

Janus Henderson Group plc (JHG) NYSE