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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.54	44.87	44.87	45.02	44.45	537,824
September 25, 2025	43.91	44.44	44.44	44.67	43.74	548,109
September 24, 2025	44.6	44.34	44.34	44.79	43.9	991,348
September 23, 2025	45.01	44.52	44.52	45.53	44.46	802,900
September 22, 2025	44.62	44.84	44.84	44.97	44.39	1.24M
September 19, 2025	45.06	44.82	44.82	45.1	44.52	2.2M
September 18, 2025	44.95	45.19	45.19	45.55	44.93	950,139
September 17, 2025	44.41	44.53	44.53	45.3	44.14	983,743
September 16, 2025	44.75	44.4	44.4	44.87	43.64	990,319
September 15, 2025	45.03	44.99	44.99	45.44	44.88	1.12M
September 12, 2025	45.3	44.94	44.94	45.4	44.92	750,900
September 11, 2025	44.66	45.37	45.37	45.54	44.66	1.26M
September 10, 2025	44.27	44.6	44.6	44.71	44.08	1.05M
September 09, 2025	44.43	44.33	44.33	44.89	44.19	949,600
September 08, 2025	44.37	44.52	44.52	44.61	43.98	1.28M
September 05, 2025	45.33	44.28	44.28	45.34	43.83	1.27M
September 04, 2025	44.4	45.1	45.1	45.1	44.2	913,440
September 03, 2025	44.09	44.01	44.01	44.72	43.44	1.01M
September 02, 2025	43.7	44.3	44.3	44.35	43.24	948,400
August 29, 2025	44.59	44.32	44.32	44.81	44.17	893,900
August 28, 2025	44.81	44.67	44.67	45.05	44.41	920,304
August 27, 2025	44.12	44.67	44.67	44.94	43.97	1.02M
August 26, 2025	44	44.28	44.28	44.52	43.83	1.28M
August 25, 2025	43.72	44.07	44.07	44.36	43.57	1.24M
August 22, 2025	42.58	43.76	43.76	43.94	42.53	1.15M
August 21, 2025	42.12	42.3	42.3	42.48	42	756,800
August 20, 2025	42.47	42.43	42.43	42.65	41.94	1.1M
August 19, 2025	42.89	42.6	42.6	43.19	42.56	1M
August 18, 2025	43.14	42.82	42.82	43.53	42.65	1.13M
August 15, 2025	44.32	43.28	43.28	44.44	43.26	1.47M
August 14, 2025	44.04	44.15	44.15	44.31	43.86	679,526
August 13, 2025	44.08	44.36	44.36	44.46	43.9	1.44M
August 12, 2025	42.93	43.92	43.92	43.99	42.93	1.05M
August 11, 2025	42.42	42.75	42.75	43.14	42.22	1.14M
August 08, 2025	42.7	42.68	42.28	43.15	42.42	1.12M
August 07, 2025	43.34	42.44	42.44	43.48	42.3	1.25M
August 06, 2025	43.13	43.13	43.13	43.26	42.82	856,700
August 05, 2025	43.17	42.99	42.99	43.51	42.46	1.01M
August 04, 2025	42.69	43.17	43.17	43.32	42.45	1.16M
August 01, 2025	42.95	42.3	42.3	43.1	41.5	1.59M
July 31, 2025	42.36	43.3	43.3	44.33	42.29	2.1M
July 30, 2025	43.41	43.15	43.15	43.82	42.93	1.8M
July 29, 2025	43.3	43.12	43.12	43.53	42.78	773,400
July 28, 2025	43.23	42.98	42.98	43.26	42.8	633,400
July 25, 2025	43.17	43.13	43.13	43.3	42.75	569,505
July 24, 2025	42.85	43.05	43.05	43.61	42.57	1.18M
July 23, 2025	42.42	42.85	42.85	42.97	42.28	897,001
July 22, 2025	41.32	42.2	42.2	42.3	41.32	1.32M
July 21, 2025	41.7	41.36	41.36	41.79	41.3	964,449
July 18, 2025	41.8	41.57	41.57	42.01	41.35	1.27M
July 17, 2025	40.88	41.68	41.68	41.99	40.88	1.15M
July 16, 2025	40.82	41.02	41.02	41.22	40.1	983,412
July 15, 2025	41.57	40.55	40.55	41.71	40.52	1.22M
July 14, 2025	41.11	41.54	41.54	41.63	40.99	1M
July 11, 2025	41.08	41.26	41.26	41.46	40.82	1.13M
July 10, 2025	41.13	41.41	41.41	42.09	40.81	1.3M
July 09, 2025	40.69	41.03	41.03	41.07	40.59	1.16M
July 08, 2025	40.11	40.22	40.22	40.56	39.93	793,735
July 07, 2025	40.16	39.99	39.99	40.42	39.68	748,638
July 03, 2025	40.51	40.3	40.3	40.57	40.01	795,927

Janus Henderson Group plc (JHG) NYSE