Janus Henderson Group plc (JHG)
NYSE: JHG · Real-Time Price · USD
44.71
+0.35 (0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.20 | 44.94 | 44.04 | 44.71 | 44.71 | 0.79% | 787,866 |
| Dec 4, 2025 | 44.19 | 44.75 | 44.00 | 44.36 | 44.36 | 0.77% | 460,007 |
| Dec 3, 2025 | 43.32 | 44.03 | 43.25 | 44.02 | 44.02 | 1.29% | 699,266 |
| Dec 2, 2025 | 44.02 | 44.03 | 43.42 | 43.46 | 43.46 | -0.82% | 399,598 |
| Dec 1, 2025 | 43.38 | 43.84 | 43.24 | 43.82 | 43.82 | 0.25% | 765,971 |
| Nov 28, 2025 | 43.63 | 43.95 | 43.50 | 43.71 | 43.71 | 0.81% | 454,506 |
| Nov 26, 2025 | 42.77 | 43.86 | 42.77 | 43.36 | 43.36 | 1.52% | 1,263,285 |
| Nov 25, 2025 | 42.61 | 43.34 | 42.54 | 42.71 | 42.71 | -0.84% | 864,091 |
| Nov 24, 2025 | 42.93 | 43.57 | 42.76 | 43.07 | 43.07 | 0.30% | 1,189,013 |
| Nov 21, 2025 | 42.34 | 43.44 | 41.92 | 42.94 | 42.94 | 1.90% | 940,967 |
| Nov 20, 2025 | 43.25 | 43.56 | 42.10 | 42.14 | 42.14 | -1.08% | 676,356 |
| Nov 19, 2025 | 42.47 | 42.76 | 42.14 | 42.60 | 42.60 | 0.64% | 572,114 |
| Nov 18, 2025 | 41.42 | 42.74 | 41.31 | 42.33 | 42.33 | 1.17% | 992,932 |
| Nov 17, 2025 | 43.10 | 43.27 | 41.66 | 41.84 | 41.84 | -3.28% | 1,192,161 |
| Nov 14, 2025 | 42.93 | 43.86 | 42.80 | 43.26 | 43.26 | -1.12% | 738,865 |
| Nov 13, 2025 | 44.30 | 44.62 | 43.48 | 43.75 | 43.75 | -1.62% | 734,683 |
| Nov 12, 2025 | 44.22 | 44.81 | 44.19 | 44.47 | 44.47 | 0.70% | 824,392 |
| Nov 11, 2025 | 43.85 | 44.30 | 43.83 | 44.16 | 44.16 | 0.89% | 822,890 |
| Nov 10, 2025 | 44.14 | 44.32 | 43.48 | 43.77 | 43.77 | -0.45% | 868,541 |
| Nov 7, 2025 | 42.87 | 44.17 | 42.83 | 43.97 | 43.57 | 1.57% | 988,394 |
| Nov 6, 2025 | 43.22 | 43.68 | 42.88 | 43.29 | 42.90 | - | 1,330,864 |
| Nov 5, 2025 | 43.18 | 43.68 | 42.77 | 43.29 | 42.90 | -0.05% | 972,992 |
| Nov 4, 2025 | 42.86 | 43.73 | 42.73 | 43.31 | 42.92 | -0.28% | 1,596,924 |
| Nov 3, 2025 | 43.54 | 43.71 | 42.92 | 43.43 | 43.03 | -0.30% | 1,434,002 |
| Oct 31, 2025 | 43.14 | 43.76 | 42.84 | 43.56 | 43.16 | 1.28% | 1,362,180 |
| Oct 30, 2025 | 44.75 | 45.13 | 43.00 | 43.01 | 42.62 | -2.82% | 1,546,286 |
| Oct 29, 2025 | 44.99 | 45.57 | 44.24 | 44.26 | 43.86 | -2.12% | 2,280,965 |
| Oct 28, 2025 | 46.26 | 46.35 | 44.31 | 45.22 | 44.81 | -2.44% | 5,043,896 |
| Oct 27, 2025 | 48.49 | 49.42 | 45.99 | 46.35 | 45.93 | 11.34% | 6,945,244 |
| Oct 24, 2025 | 41.71 | 41.93 | 41.35 | 41.63 | 41.25 | 1.22% | 1,269,570 |
| Oct 23, 2025 | 41.78 | 41.78 | 40.65 | 41.13 | 40.76 | -1.08% | 1,748,814 |
| Oct 22, 2025 | 42.07 | 42.29 | 41.35 | 41.58 | 41.20 | -1.28% | 1,848,245 |
| Oct 21, 2025 | 41.83 | 42.42 | 41.74 | 42.12 | 41.74 | 0.50% | 826,914 |
| Oct 20, 2025 | 42.07 | 42.36 | 41.81 | 41.91 | 41.53 | 0.36% | 1,273,817 |
| Oct 17, 2025 | 42.32 | 42.32 | 41.00 | 41.76 | 41.38 | -1.04% | 1,731,827 |
| Oct 16, 2025 | 44.40 | 44.42 | 42.04 | 42.20 | 41.82 | -4.95% | 1,260,956 |
| Oct 15, 2025 | 44.51 | 44.75 | 43.51 | 44.40 | 44.00 | 1.23% | 819,545 |
| Oct 14, 2025 | 42.51 | 44.19 | 42.51 | 43.86 | 43.46 | 1.50% | 1,013,732 |
| Oct 13, 2025 | 42.48 | 43.53 | 42.38 | 43.21 | 42.82 | 3.30% | 1,512,845 |
| Oct 10, 2025 | 44.01 | 44.31 | 41.74 | 41.83 | 41.45 | -4.76% | 1,722,841 |
| Oct 9, 2025 | 45.12 | 45.34 | 43.87 | 43.92 | 43.52 | -2.59% | 1,892,177 |
| Oct 8, 2025 | 45.64 | 45.84 | 45.00 | 45.09 | 44.68 | -0.60% | 842,078 |
| Oct 7, 2025 | 45.63 | 46.10 | 45.06 | 45.36 | 44.95 | -0.59% | 747,627 |
| Oct 6, 2025 | 45.92 | 46.06 | 45.04 | 45.63 | 45.21 | - | 836,283 |
| Oct 3, 2025 | 45.58 | 46.23 | 45.28 | 45.63 | 45.21 | 1.49% | 1,061,773 |
| Oct 2, 2025 | 44.20 | 45.03 | 44.08 | 44.96 | 44.55 | 1.93% | 1,071,013 |
| Oct 1, 2025 | 44.21 | 44.53 | 43.95 | 44.11 | 43.71 | -0.90% | 821,380 |
| Sep 30, 2025 | 44.97 | 45.19 | 43.84 | 44.51 | 44.11 | -0.71% | 697,983 |
| Sep 29, 2025 | 45.16 | 45.16 | 44.47 | 44.83 | 44.42 | -0.09% | 675,981 |
| Sep 26, 2025 | 44.54 | 45.02 | 44.45 | 44.87 | 44.46 | 0.97% | 537,824 |
| Sep 25, 2025 | 43.91 | 44.67 | 43.74 | 44.44 | 44.04 | 0.23% | 548,109 |
| Sep 24, 2025 | 44.60 | 44.79 | 43.90 | 44.34 | 43.94 | -0.40% | 991,348 |
| Sep 23, 2025 | 45.01 | 45.53 | 44.46 | 44.52 | 44.11 | -0.71% | 802,875 |
| Sep 22, 2025 | 44.62 | 44.97 | 44.39 | 44.84 | 44.43 | 0.04% | 1,240,855 |
| Sep 19, 2025 | 45.06 | 45.10 | 44.52 | 44.82 | 44.41 | -0.82% | 2,198,139 |
| Sep 18, 2025 | 44.95 | 45.55 | 44.93 | 45.19 | 44.78 | 1.48% | 950,139 |
| Sep 17, 2025 | 44.41 | 45.30 | 44.14 | 44.53 | 44.12 | 0.29% | 983,743 |
| Sep 16, 2025 | 44.75 | 44.87 | 43.64 | 44.40 | 44.00 | -1.31% | 990,319 |
| Sep 15, 2025 | 45.03 | 45.44 | 44.88 | 44.99 | 44.58 | 0.11% | 1,124,429 |
| Sep 12, 2025 | 45.30 | 45.40 | 44.92 | 44.94 | 44.53 | -0.95% | 750,871 |
| Sep 11, 2025 | 44.66 | 45.54 | 44.66 | 45.37 | 44.96 | 1.73% | 1,255,527 |
| Sep 10, 2025 | 44.27 | 44.71 | 44.08 | 44.60 | 44.19 | 0.61% | 1,048,201 |
| Sep 9, 2025 | 44.43 | 44.89 | 44.19 | 44.33 | 43.93 | -0.43% | 949,580 |
| Sep 8, 2025 | 44.37 | 44.61 | 43.98 | 44.52 | 44.11 | 0.54% | 1,279,604 |
| Sep 5, 2025 | 45.33 | 45.34 | 43.83 | 44.28 | 43.88 | -1.82% | 1,265,192 |
| Sep 4, 2025 | 44.40 | 45.10 | 44.20 | 45.10 | 44.69 | 2.48% | 913,440 |
| Sep 3, 2025 | 44.09 | 44.72 | 43.44 | 44.01 | 43.61 | -0.65% | 1,014,668 |
| Sep 2, 2025 | 43.70 | 44.35 | 43.24 | 44.30 | 43.90 | -0.05% | 948,400 |
| Aug 29, 2025 | 44.59 | 44.81 | 44.17 | 44.32 | 43.92 | -0.78% | 893,890 |
| Aug 28, 2025 | 44.81 | 45.05 | 44.41 | 44.67 | 44.26 | - | 920,304 |
| Aug 27, 2025 | 44.12 | 44.94 | 43.97 | 44.67 | 44.26 | 0.88% | 1,017,556 |
| Aug 26, 2025 | 44.00 | 44.52 | 43.83 | 44.28 | 43.88 | 0.48% | 1,284,465 |
| Aug 25, 2025 | 43.72 | 44.36 | 43.57 | 44.07 | 43.67 | 0.71% | 1,235,228 |
| Aug 22, 2025 | 42.58 | 43.94 | 42.53 | 43.76 | 43.36 | 3.45% | 1,153,464 |
| Aug 21, 2025 | 42.12 | 42.48 | 42.00 | 42.30 | 41.92 | -0.31% | 756,798 |
| Aug 20, 2025 | 42.47 | 42.65 | 41.94 | 42.43 | 42.04 | -0.40% | 1,095,540 |
| Aug 19, 2025 | 42.89 | 43.19 | 42.56 | 42.60 | 42.21 | -0.51% | 1,002,054 |
| Aug 18, 2025 | 43.14 | 43.53 | 42.65 | 42.82 | 42.43 | -1.06% | 1,134,020 |
| Aug 15, 2025 | 44.32 | 44.44 | 43.26 | 43.28 | 42.89 | -1.97% | 1,466,640 |
| Aug 14, 2025 | 44.04 | 44.31 | 43.86 | 44.15 | 43.75 | -0.47% | 679,526 |
| Aug 13, 2025 | 44.08 | 44.46 | 43.90 | 44.36 | 43.96 | 1.00% | 1,440,268 |
| Aug 12, 2025 | 42.93 | 43.99 | 42.93 | 43.92 | 43.52 | 2.74% | 1,050,991 |
| Aug 11, 2025 | 42.42 | 43.14 | 42.22 | 42.75 | 42.36 | 0.16% | 1,143,370 |
| Aug 8, 2025 | 42.70 | 43.15 | 42.42 | 42.68 | 41.90 | 0.57% | 1,123,141 |
| Aug 7, 2025 | 43.34 | 43.48 | 42.30 | 42.44 | 41.66 | -1.60% | 1,250,729 |
| Aug 6, 2025 | 43.13 | 43.26 | 42.82 | 43.13 | 42.34 | 0.33% | 856,680 |
| Aug 5, 2025 | 43.17 | 43.51 | 42.46 | 42.99 | 42.20 | -0.42% | 1,011,200 |
| Aug 4, 2025 | 42.69 | 43.32 | 42.45 | 43.17 | 42.38 | 2.06% | 1,164,879 |
| Aug 1, 2025 | 42.95 | 43.10 | 41.50 | 42.30 | 41.52 | -2.31% | 1,592,478 |
| Jul 31, 2025 | 42.36 | 44.33 | 42.29 | 43.30 | 42.50 | 0.35% | 2,101,812 |
| Jul 30, 2025 | 43.41 | 43.82 | 42.93 | 43.15 | 42.36 | 0.07% | 1,798,959 |
| Jul 29, 2025 | 43.30 | 43.53 | 42.78 | 43.12 | 42.33 | 0.33% | 773,367 |
| Jul 28, 2025 | 43.23 | 43.26 | 42.80 | 42.98 | 42.19 | -0.35% | 633,358 |
| Jul 25, 2025 | 43.17 | 43.30 | 42.75 | 43.13 | 42.34 | 0.19% | 569,505 |
| Jul 24, 2025 | 42.85 | 43.61 | 42.57 | 43.05 | 42.26 | 0.47% | 1,177,237 |
| Jul 23, 2025 | 42.42 | 42.97 | 42.28 | 42.85 | 42.06 | 1.54% | 897,001 |
| Jul 22, 2025 | 41.32 | 42.30 | 41.32 | 42.20 | 41.42 | 2.03% | 1,319,443 |
| Jul 21, 2025 | 41.70 | 41.79 | 41.30 | 41.36 | 40.60 | -0.51% | 964,449 |
| Jul 18, 2025 | 41.80 | 42.01 | 41.35 | 41.57 | 40.81 | -0.26% | 1,265,192 |
| Jul 17, 2025 | 40.88 | 41.99 | 40.88 | 41.68 | 40.91 | 1.61% | 1,149,431 |