Janus Henderson Group plc (JHG)
NYSE: JHG · Real-Time Price · USD
51.22
-0.14 (-0.27%)
At close: Mar 9, 2026, 4:00 PM EDT
51.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:37 PM EDT
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.06 | 51.36 | 50.04 | 51.22 | 51.22 | -0.27% | 4,207,991 |
| Mar 6, 2026 | 51.17 | 51.37 | 50.97 | 51.36 | 51.36 | -0.25% | 2,106,561 |
| Mar 5, 2026 | 51.25 | 51.69 | 51.24 | 51.49 | 51.49 | 0.18% | 1,945,029 |
| Mar 4, 2026 | 51.70 | 51.90 | 51.33 | 51.40 | 51.40 | -0.46% | 2,093,404 |
| Mar 3, 2026 | 51.50 | 52.05 | 51.42 | 51.64 | 51.64 | -0.88% | 2,751,998 |
| Mar 2, 2026 | 51.83 | 52.30 | 51.51 | 52.10 | 52.10 | - | 3,543,478 |
| Feb 27, 2026 | 52.82 | 53.16 | 51.94 | 52.10 | 52.10 | -2.09% | 3,748,943 |
| Feb 26, 2026 | 53.30 | 53.76 | 52.46 | 53.21 | 53.21 | 6.10% | 10,213,774 |
| Feb 25, 2026 | 49.88 | 50.45 | 49.63 | 50.15 | 50.15 | 0.84% | 2,883,618 |
| Feb 24, 2026 | 49.70 | 50.00 | 49.51 | 49.73 | 49.73 | 0.26% | 2,503,114 |
| Feb 23, 2026 | 49.89 | 50.23 | 49.60 | 49.60 | 49.60 | -1.20% | 2,056,858 |
| Feb 20, 2026 | 49.09 | 50.23 | 48.91 | 50.20 | 50.20 | 2.37% | 4,363,014 |
| Feb 19, 2026 | 48.93 | 49.29 | 48.80 | 49.04 | 49.04 | 0.04% | 4,073,245 |
| Feb 18, 2026 | 49.50 | 49.82 | 48.99 | 49.02 | 49.02 | -0.97% | 4,158,770 |
| Feb 17, 2026 | 49.00 | 49.68 | 48.91 | 49.50 | 49.50 | 0.92% | 3,423,547 |
| Feb 13, 2026 | 48.59 | 49.10 | 48.53 | 49.05 | 49.05 | 1.03% | 5,730,193 |
| Feb 12, 2026 | 48.38 | 48.60 | 48.07 | 48.55 | 48.55 | 0.68% | 4,295,113 |
| Feb 11, 2026 | 48.31 | 48.37 | 48.21 | 48.22 | 48.22 | -0.04% | 1,142,795 |
| Feb 10, 2026 | 48.16 | 48.33 | 48.14 | 48.24 | 48.24 | 0.08% | 1,141,692 |
| Feb 9, 2026 | 48.26 | 48.38 | 48.17 | 48.20 | 48.20 | -0.04% | 929,441 |
| Feb 6, 2026 | 48.34 | 48.44 | 48.18 | 48.22 | 48.22 | 0.06% | 2,333,805 |
| Feb 5, 2026 | 47.99 | 48.23 | 47.99 | 48.19 | 48.19 | 0.08% | 2,037,561 |
| Feb 4, 2026 | 48.05 | 48.29 | 48.00 | 48.15 | 48.15 | 0.06% | 2,045,372 |
| Feb 3, 2026 | 48.23 | 48.35 | 48.09 | 48.12 | 48.12 | -0.27% | 1,712,969 |
| Feb 2, 2026 | 48.15 | 48.28 | 48.08 | 48.25 | 48.25 | 0.25% | 1,241,617 |
| Jan 30, 2026 | 48.13 | 48.22 | 47.93 | 48.13 | 48.13 | 0.42% | 1,351,654 |
| Jan 29, 2026 | 48.14 | 48.15 | 47.89 | 47.93 | 47.93 | -0.25% | 1,791,598 |
| Jan 28, 2026 | 48.10 | 48.14 | 47.95 | 48.05 | 48.05 | -0.06% | 923,559 |
| Jan 27, 2026 | 48.11 | 48.11 | 47.92 | 48.08 | 48.08 | 0.23% | 786,352 |
| Jan 26, 2026 | 48.07 | 48.14 | 47.89 | 47.97 | 47.97 | - | 997,924 |
| Jan 23, 2026 | 48.00 | 48.06 | 47.88 | 47.97 | 47.97 | -0.25% | 636,469 |
| Jan 22, 2026 | 47.92 | 48.17 | 47.92 | 48.09 | 48.09 | 0.50% | 714,819 |
| Jan 21, 2026 | 47.89 | 47.95 | 47.76 | 47.85 | 47.85 | 0.27% | 1,627,463 |
| Jan 20, 2026 | 47.56 | 47.86 | 47.56 | 47.72 | 47.72 | -0.23% | 1,732,678 |
| Jan 16, 2026 | 48.03 | 48.04 | 47.80 | 47.83 | 47.83 | -0.13% | 1,122,139 |
| Jan 15, 2026 | 48.10 | 48.24 | 47.80 | 47.89 | 47.89 | -0.46% | 864,030 |
| Jan 14, 2026 | 47.85 | 48.14 | 47.83 | 48.11 | 48.11 | 0.52% | 1,033,000 |
| Jan 13, 2026 | 47.93 | 47.98 | 47.80 | 47.86 | 47.86 | -0.19% | 779,229 |
| Jan 12, 2026 | 47.73 | 48.01 | 47.68 | 47.95 | 47.95 | 0.40% | 1,549,198 |
| Jan 9, 2026 | 48.00 | 48.06 | 47.76 | 47.76 | 47.76 | -0.31% | 2,209,875 |
| Jan 8, 2026 | 47.99 | 48.08 | 47.91 | 47.91 | 47.91 | -0.19% | 1,321,322 |
| Jan 7, 2026 | 47.93 | 48.13 | 47.83 | 48.00 | 48.00 | -0.08% | 1,266,420 |
| Jan 6, 2026 | 47.70 | 48.04 | 47.67 | 48.04 | 48.04 | 0.57% | 2,963,203 |
| Jan 5, 2026 | 47.66 | 48.11 | 47.65 | 47.77 | 47.77 | -0.02% | 1,934,990 |
| Jan 2, 2026 | 47.59 | 47.78 | 47.56 | 47.78 | 47.78 | 0.44% | 1,396,036 |
| Dec 31, 2025 | 47.60 | 47.69 | 47.54 | 47.57 | 47.57 | -0.08% | 2,407,872 |
| Dec 30, 2025 | 47.70 | 47.74 | 47.57 | 47.61 | 47.61 | -0.13% | 1,168,748 |
| Dec 29, 2025 | 47.58 | 47.75 | 47.54 | 47.67 | 47.67 | 0.02% | 1,628,248 |
| Dec 26, 2025 | 47.73 | 47.73 | 47.56 | 47.66 | 47.66 | 0.04% | 1,208,660 |
| Dec 24, 2025 | 47.59 | 47.69 | 47.57 | 47.64 | 47.64 | 0.11% | 480,825 |
| Dec 23, 2025 | 47.40 | 47.59 | 47.40 | 47.59 | 47.59 | 0.30% | 3,950,333 |
| Dec 22, 2025 | 47.75 | 47.93 | 47.40 | 47.45 | 47.45 | 3.11% | 14,985,314 |
| Dec 19, 2025 | 45.37 | 46.22 | 45.28 | 46.02 | 46.02 | 1.57% | 1,616,094 |
| Dec 18, 2025 | 45.76 | 46.11 | 45.30 | 45.31 | 45.31 | -0.02% | 636,849 |
| Dec 17, 2025 | 45.45 | 45.80 | 44.72 | 45.32 | 45.32 | 0.69% | 966,443 |
| Dec 16, 2025 | 45.56 | 45.60 | 44.88 | 45.01 | 45.01 | -0.71% | 1,382,099 |
| Dec 15, 2025 | 45.93 | 46.15 | 45.10 | 45.33 | 45.33 | -0.37% | 1,507,520 |
| Dec 12, 2025 | 46.24 | 46.24 | 45.22 | 45.50 | 45.50 | -0.91% | 736,609 |
| Dec 11, 2025 | 45.74 | 46.36 | 45.53 | 45.92 | 45.92 | 0.22% | 826,147 |
| Dec 10, 2025 | 44.90 | 45.94 | 44.73 | 45.82 | 45.82 | 2.51% | 1,223,361 |
| Dec 9, 2025 | 44.55 | 44.90 | 44.31 | 44.70 | 44.70 | 0.22% | 697,942 |
| Dec 8, 2025 | 44.69 | 44.93 | 44.22 | 44.60 | 44.60 | -0.25% | 743,994 |
| 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 |