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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	39.43	40.11	40.11	40.15	39.36	939,800
July 01, 2025	38.68	39.46	39.46	39.73	38.67	891,100
June 30, 2025	39.05	38.84	38.84	39.11	38.42	1.21M
June 27, 2025	38.43	38.74	38.74	39.01	38.05	1.21M
June 26, 2025	37.58	38.14	38.14	38.26	37.54	966,814
June 25, 2025	37.63	37.46	37.46	37.75	37.18	975,500
June 24, 2025	37.18	37.57	37.57	37.74	36.91	1.14M
June 23, 2025	36.53	36.67	36.67	36.89	35.76	1.07M
June 20, 2025	36.89	36.72	36.72	36.98	36.56	1.28M
June 18, 2025	36.29	36.64	36.64	37.09	36.29	869,547
June 17, 2025	36.6	36.31	36.31	37.02	36.17	840,401
June 16, 2025	36.62	36.95	36.95	37.11	36.34	1.06M
June 13, 2025	36.39	36.15	36.15	36.79	36.04	777,244
June 12, 2025	36.52	37.03	37.03	37.04	36.21	777,300
June 11, 2025	37.15	36.85	36.85	37.36	36.82	892,500
June 10, 2025	36.8	36.9	36.9	37.17	36.64	827,330
June 09, 2025	36.98	36.78	36.78	37.08	36.55	957,400
June 06, 2025	36.64	36.78	36.78	36.85	36.48	1.26M
June 05, 2025	36.25	35.99	35.99	36.51	35.88	943,930
June 04, 2025	36.28	36.14	36.14	36.6	36.13	1.7M
June 03, 2025	36.2	36.34	36.34	36.46	35.71	1.66M
June 02, 2025	36.24	36.23	36.23	36.33	35.56	1.79M
May 30, 2025	36.77	36.33	36.33	36.88	36.02	1.81M
May 29, 2025	37.34	37.04	37.04	37.35	36.67	1.2M
May 28, 2025	37.26	36.99	36.99	37.36	36.89	2.94M
May 27, 2025	36.85	37.32	37.32	37.35	36.46	1.4M
May 23, 2025	35.74	36.26	36.26	36.47	35.64	1.37M
May 22, 2025	36.44	36.54	36.54	36.93	36.32	1.37M
May 21, 2025	37.69	36.49	36.49	37.74	36.48	1.68M

Janus Henderson Group plc (JHG) NYSE