Skip to main content
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
238.70
+1.95 (0.82%)
At close: Mar 6, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026238.71241.40235.26238.70238.700.82%4,336
Mar 5, 2026243.85247.00235.93236.75236.75-3.34%8,657
Mar 4, 2026246.50248.00243.00244.92244.92-0.71%6,862
Mar 3, 2026248.30250.73240.74246.67246.67-0.34%3,498
Mar 2, 2026247.75251.90243.33247.50247.50-0.30%11,882
Feb 27, 2026243.70248.50241.00248.24248.242.50%6,130
Feb 26, 2026244.61247.41242.00242.18242.18-1.05%12,715
Feb 25, 2026247.03247.55243.50244.76244.76-0.47%125,579
Feb 24, 2026244.48247.25243.00245.91245.910.20%9,421
Feb 23, 2026243.43246.79241.60245.43244.130.79%5,605
Feb 20, 2026247.05249.37240.37243.51242.22-1.02%12,155
Feb 19, 2026245.41247.32242.00246.01244.710.90%6,876
Feb 18, 2026243.75245.00240.50243.82242.530.07%7,949
Feb 17, 2026246.37246.37240.70243.65242.36-0.23%5,189
Feb 16, 2026244.21244.21244.21244.21242.92-172
Feb 13, 2026245.30246.35242.65244.21242.92-0.03%24,261
Feb 12, 2026242.20244.99239.32244.28242.991.37%4,476
Feb 11, 2026240.00241.30237.01240.97239.700.42%5,897
Feb 10, 2026239.00240.55237.78239.96238.691.01%3,433
Feb 9, 2026239.40240.95237.00237.56236.31-0.95%12,375
Feb 6, 2026240.50246.27236.36239.84238.571.00%12,056
Feb 5, 2026234.76239.86231.00237.47236.221.12%11,614
Feb 4, 2026234.42235.90232.79234.85233.610.50%11,010
Feb 3, 2026231.17235.28228.36233.67232.441.78%9,701
Feb 2, 2026227.74231.25226.76229.59228.380.79%7,172
Jan 30, 2026227.35229.00224.57227.80226.60-0.01%8,381
Jan 29, 2026228.00230.00226.20227.83226.630.33%74,483
Jan 28, 2026224.77228.73224.44227.08225.880.96%24,862
Jan 27, 2026221.37225.32220.50224.93223.741.84%4,181
Jan 26, 2026219.50221.98219.32220.86219.700.51%9,673
Jan 23, 2026218.83220.30216.70219.75218.590.22%3,835
Jan 22, 2026217.68221.96216.31219.26218.101.88%7,740
Jan 21, 2026217.48218.20208.00215.21214.07-1.03%5,060
Jan 20, 2026218.67219.44214.00217.46216.31-0.49%5,917
Jan 16, 2026219.85220.07217.00218.53217.38-0.27%6,628
Jan 15, 2026218.37219.40215.96219.12217.960.68%6,725
Jan 14, 2026213.49218.46212.00217.65216.501.79%6,935
Jan 13, 2026209.03213.94208.75213.83212.702.42%5,256
Jan 12, 2026201.60208.77201.60208.77207.671.89%5,431
Jan 9, 2026205.94206.61204.53204.89203.81-0.43%9,506
Jan 8, 2026205.41208.90205.35205.77204.68-0.40%4,582
Jan 7, 2026204.24208.26204.06206.60205.510.46%8,907
Jan 6, 2026203.92207.68203.60205.65204.561.36%4,639
Jan 5, 2026206.62208.00200.97202.89201.82-1.91%8,836
Jan 2, 2026207.00207.91203.64206.85205.76-0.23%5,405
Dec 31, 2025207.07208.63206.00207.32206.230.13%1,291
Dec 30, 2025207.73210.49206.55207.04205.95-0.55%4,778
Dec 29, 2025207.86210.16207.06208.18207.090.18%9,449
Dec 24, 2025205.75207.86203.72207.82206.721.16%1,938
Dec 23, 2025206.90207.49202.00205.43204.35-1.00%13,663
Dec 22, 2025205.90207.63205.53207.51206.41-0.31%5,157
Dec 19, 2025207.55210.94207.14208.15207.05-0.34%6,310
Dec 18, 2025209.86211.59207.76208.87207.77-0.87%2,710
Dec 17, 2025209.53210.71207.00210.71209.600.91%6,045
Dec 16, 2025214.95215.24208.80208.80207.70-2.53%4,914
Dec 15, 2025213.49214.48209.41214.23213.101.49%12,838
Dec 12, 2025210.95211.39209.61211.09209.980.80%4,149
Dec 11, 2025207.31211.12204.80209.41208.312.23%5,823
Dec 10, 2025200.02205.00200.02204.84203.761.58%26,476
Dec 9, 2025201.56205.46201.12201.66200.60-0.04%11,373
Dec 8, 2025202.08203.21201.02201.75200.68-0.20%3,838
Dec 5, 2025202.25203.50200.80202.15201.08-0.27%3,504
Dec 4, 2025205.50206.01201.78202.70201.63-1.23%6,629
Dec 3, 2025205.79207.00204.77205.22204.140.62%2,698
Dec 2, 2025205.44207.12203.13203.95202.87-1.24%5,015
Dec 1, 2025207.00210.00205.53206.52205.43-0.14%42,856
Nov 28, 2025207.50208.04204.67206.81205.71-0.11%4,726
Nov 26, 2025206.80207.54206.00207.03205.94-0.17%9,094
Nov 25, 2025205.52207.66204.10207.39206.301.20%68,136
Nov 24, 2025203.83205.55201.00204.94202.57-0.29%4,996
Nov 21, 2025203.18206.82203.18205.53203.151.17%9,358
Nov 20, 2025201.94203.99201.58203.15200.800.32%11,732
Nov 19, 2025199.92202.99198.40202.49200.151.61%34,309
Nov 18, 2025200.38201.53198.41199.28196.970.05%7,470
Nov 17, 2025195.93200.17195.33199.19196.881.27%10,870
Nov 14, 2025194.59196.73193.83196.70194.420.60%347,094
Nov 13, 2025194.03195.95193.47195.53193.260.44%5,329
Nov 12, 2025193.85195.46192.83194.67192.411.12%4,795
Nov 11, 2025188.55192.64188.13192.51190.272.75%5,608
Nov 10, 2025188.95188.95185.30187.35185.180.33%8,194
Nov 7, 2025187.03189.58185.92186.74184.58-0.30%1,845
Nov 6, 2025185.80187.43185.00187.30185.120.98%1,908
Nov 5, 2025186.89187.69184.47185.47183.32-1.04%2,513
Nov 4, 2025186.20188.88185.51187.42185.250.11%10,177
Nov 3, 2025189.05190.54186.18187.21185.04-0.94%7,053
Oct 31, 2025188.99189.00186.58188.99186.80-0.04%2,907
Oct 30, 2025187.15189.36186.11189.07186.881.71%6,826
Oct 29, 2025186.58186.99184.66185.90183.75-0.61%6,517
Oct 28, 2025190.67192.16186.62187.05184.88-1.67%29,568
Oct 27, 2025190.50190.96189.00190.23188.03-0.15%3,826
Oct 24, 2025192.10193.61189.48190.51188.31-0.86%6,514
Oct 23, 2025192.39193.65191.58192.18189.95-0.54%5,520
Oct 22, 2025192.18193.42191.58193.22190.980.49%3,402
Oct 21, 2025193.41193.72191.85192.29190.06-1.09%3,414
Oct 20, 2025194.95195.00192.07194.41192.150.66%8,855
Oct 17, 2025192.46193.93190.00193.13190.890.63%6,674
Oct 16, 2025190.71193.00190.00191.93189.710.73%4,881
Oct 15, 2025190.25193.57188.59190.54188.33-0.09%2,911
Oct 14, 2025192.41196.00186.00190.70188.490.03%5,522
Oct 13, 2025189.73191.28188.00190.64188.43-0.01%24,664