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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.34	42.94	42.94	43.44	41.92	941,000
November 20, 2025	43.25	42.14	42.14	43.56	42.1	676,400
November 19, 2025	42.47	42.6	42.6	42.76	42.14	572,114
November 18, 2025	41.42	42.33	42.33	42.74	41.31	992,932
November 17, 2025	43.1	41.84	41.84	43.27	41.66	1.19M
November 14, 2025	42.93	43.26	43.26	43.86	42.8	738,900
November 13, 2025	44.3	43.75	43.75	44.62	43.48	734,700
November 12, 2025	44.22	44.47	44.47	44.81	44.19	824,400
November 11, 2025	43.85	44.16	44.16	44.3	43.83	822,900
November 10, 2025	44.14	43.77	43.77	44.32	43.48	868,541
November 07, 2025	42.87	43.97	43.97	44.17	42.83	988,394
November 06, 2025	43.22	43.29	43.29	43.68	42.88	1.33M
November 05, 2025	43.18	43.29	43.29	43.68	42.77	973,000
November 04, 2025	42.86	43.31	43.31	43.73	42.73	1.6M
November 03, 2025	43.54	43.43	43.43	43.71	42.92	1.43M
October 31, 2025	43.14	43.56	43.56	43.76	42.84	1.36M
October 30, 2025	44.75	43.01	43.01	45.13	43	1.55M
October 29, 2025	44.99	44.26	44.26	45.57	44.24	2.28M
October 28, 2025	46.26	45.22	45.22	46.35	44.31	4.78M
October 27, 2025	48.49	46.35	46.35	49.42	45.99	6.95M
October 24, 2025	41.71	41.63	41.63	41.93	41.35	1.27M
October 23, 2025	41.78	41.13	41.13	41.78	40.65	1.75M
October 22, 2025	42.07	41.58	41.58	42.29	41.35	1.85M
October 21, 2025	41.83	42.12	42.12	42.42	41.74	826,914
October 20, 2025	42.07	41.91	41.91	42.36	41.81	1.27M
October 17, 2025	42.32	41.76	41.76	42.32	41	1.73M

Janus Henderson Group plc (JHG) NYSE