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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.4	42.2	42.2	44.42	42.04	1.26M
October 15, 2025	44.51	44.4	44.4	44.75	43.51	819,545
October 14, 2025	42.51	43.86	43.86	44.19	42.51	1.01M
October 13, 2025	42.48	43.21	43.21	43.53	42.38	1.51M
October 10, 2025	44.01	41.83	41.83	44.31	41.74	1.72M
October 09, 2025	45.12	43.92	43.92	45.34	43.87	1.89M
October 08, 2025	45.64	45.09	45.09	45.84	45	842,100
October 07, 2025	45.63	45.36	45.36	46.1	45.06	747,627
October 06, 2025	45.92	45.63	45.63	46.06	45.04	836,300
October 03, 2025	45.58	45.63	45.63	46.23	45.28	1.06M
October 02, 2025	44.2	44.96	44.96	45.03	44.08	1.07M
October 01, 2025	44.21	44.11	44.11	44.53	43.95	821,400
September 30, 2025	44.97	44.51	44.51	45.19	43.84	698,000
September 29, 2025	45.16	44.83	44.83	45.16	44.47	676,000
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

Janus Henderson Group plc (JHG) NYSE