Janus Henderson Group plc Ordinary Shares (JHG)

Last Price47.57

Change-0.04 (-0.08%)

NYSE · Last Trade: Dec 31st, 11:23 PM EST

Historical Prices For Janus Henderson Group plc Ordinary Shares (JHG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.60	47.69	47.54	47.57	2,442,284	47.57
12/30/2025	47.70	47.74	47.56	47.61	1,168,748	47.61
12/29/2025	47.58	47.75	47.54	47.67	1,646,149	47.67
12/26/2025	47.73	47.73	47.56	47.66	1,243,661	47.66
12/24/2025	47.59	47.69	47.56	47.64	481,841	47.64
12/23/2025	47.40	47.59	47.40	47.59	3,951,887	47.59
12/22/2025	47.75	47.93	47.40	47.45	14,985,429	47.45
12/19/2025	45.37	46.22	45.28	46.02	1,622,268	46.02
12/18/2025	45.76	46.11	45.30	45.31	883,782	45.31
12/17/2025	45.45	45.80	44.72	45.32	988,243	45.32
12/16/2025	45.56	45.60	44.88	45.01	1,726,876	45.01
12/15/2025	45.93	46.15	45.10	45.33	1,517,420	45.33
12/12/2025	46.24	46.24	45.22	45.50	736,610	45.50
12/11/2025	45.74	46.36	45.53	45.92	826,147	45.92
12/10/2025	44.90	45.94	44.73	45.82	1,247,705	45.82
12/09/2025	44.55	44.90	44.31	44.70	697,942	44.70
12/08/2025	44.69	44.93	44.22	44.60	744,245	44.60
12/05/2025	44.20	44.94	44.04	44.71	787,866	44.71
12/04/2025	44.19	44.75	44.00	44.36	460,007	44.36
12/03/2025	43.32	44.03	43.25	44.02	699,266	44.02
12/02/2025	44.02	44.03	43.42	43.46	399,600	43.46
12/01/2025	43.38	43.84	43.24	43.82	765,971	43.82
11/28/2025	43.63	43.95	43.50	43.71	454,509	43.71
11/26/2025	42.77	43.86	42.77	43.36	1,263,285	43.36
11/25/2025	42.61	43.34	42.54	42.71	881,577	42.71
11/24/2025	42.93	43.57	42.76	43.07	1,193,661	43.07
11/21/2025	42.34	43.44	41.91	42.94	940,981	42.94
11/20/2025	43.25	43.56	42.09	42.14	676,351	42.14
11/19/2025	42.47	42.76	42.14	42.60	572,114	42.60
11/18/2025	41.42	42.74	41.31	42.33	992,932	42.33
11/17/2025	43.10	43.27	41.66	41.84	1,192,161	41.84
11/14/2025	42.93	43.86	42.80	43.26	738,865	43.26
11/13/2025	44.30	44.62	43.48	43.75	734,683	43.75
11/12/2025	44.22	44.81	44.19	44.47	824,392	44.47
11/11/2025	43.85	44.30	43.83	44.16	822,890	44.16
11/10/2025	44.14	44.32	43.48	43.77	868,541	43.77
11/07/2025	42.87	44.17	42.83	43.97	988,394	43.97
11/06/2025	43.22	43.68	42.88	43.29	1,330,864	43.29
11/05/2025	43.18	43.68	42.77	43.29	972,992	43.29
11/04/2025	42.86	43.73	42.73	43.31	1,596,924	43.31
11/03/2025	43.54	43.70	42.91	43.43	1,434,001	43.43
10/31/2025	43.14	43.76	42.84	43.56	1,362,180	43.56
10/30/2025	44.75	45.13	43.00	43.01	1,546,286	43.01
10/29/2025	44.99	45.57	44.24	44.26	2,280,965	44.26
10/28/2025	46.26	46.35	44.31	45.22	5,043,901	45.22
10/27/2025	48.49	49.42	45.99	46.35	6,945,172	46.35
10/24/2025	41.71	41.93	41.35	41.63	1,269,570	41.63
10/23/2025	41.78	41.78	40.65	41.13	1,773,814	41.13
10/22/2025	42.07	42.29	41.35	41.58	1,848,245	41.58
10/21/2025	41.83	42.41	41.74	42.12	826,914	42.12
10/20/2025	42.07	42.36	41.81	41.91	1,273,817	41.91
10/17/2025	42.32	42.32	41.00	41.76	1,731,827	41.76
10/16/2025	44.40	44.42	42.04	42.20	1,260,946	42.20
10/15/2025	44.51	44.75	43.51	44.40	819,545	44.40
10/14/2025	42.51	44.19	42.51	43.86	1,013,732	43.86
10/13/2025	42.48	43.53	42.38	43.21	1,512,846	43.21
10/10/2025	44.01	44.31	41.74	41.83	1,722,841	41.83
10/09/2025	45.12	45.34	43.87	43.92	1,892,177	43.92
10/08/2025	45.64	45.84	45.00	45.09	842,078	45.09
10/07/2025	45.63	46.10	45.06	45.36	747,626	45.36
10/06/2025	45.92	46.06	45.04	45.63	836,283	45.63
10/03/2025	45.58	46.23	45.28	45.63	1,061,773	45.63
10/02/2025	44.20	45.03	44.08	44.96	1,071,013	44.96
10/01/2025	44.21	44.53	43.95	44.11	821,380	44.11