Skip to main content
Janus Henderson Group plc (JHG)
NYSE: JHG · Real-Time Price · USD
51.93
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Janus Henderson Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202651.9551.9851.9351.9351.930.02%8,666,254
Jun 25, 202651.9251.9551.9151.9251.920.04%3,441,761
Jun 24, 202651.9151.9451.9051.9051.90-0.02%5,673,568
Jun 23, 202651.9151.9451.9151.9151.91-0.02%5,113,386
Jun 22, 202651.9251.9251.9051.9251.920.08%5,305,108
Jun 18, 202651.9351.9451.8851.8851.880.25%9,918,029
Jun 17, 202651.8351.8551.7551.7551.75-0.14%2,165,037
Jun 16, 202651.8451.8551.8251.8251.82-0.04%900,383
Jun 15, 202651.8351.8851.8151.8451.84-1,189,779
Jun 12, 202651.8651.8751.8051.8451.840.02%1,308,951
Jun 11, 202651.7951.8851.7951.8351.830.21%1,670,768
Jun 10, 202651.8151.8451.7251.7251.72-0.29%1,674,930
Jun 9, 202651.8551.8751.7851.8751.870.10%1,566,412
Jun 8, 202651.8051.8751.7551.8251.820.12%2,244,949
Jun 5, 202651.7951.8251.7651.7651.76-0.04%1,344,210
Jun 4, 202651.7651.8351.7551.7851.780.06%1,698,323
Jun 3, 202651.7551.7951.7551.7551.75-1,669,657
Jun 2, 202651.7651.7851.7451.7551.750.04%2,071,084
Jun 1, 202651.7751.7951.7351.7351.730.04%1,083,326
May 29, 202651.8151.8351.7051.7151.71-0.12%4,006,321
May 28, 202651.7951.8351.7351.7751.77-0.02%1,147,641
May 27, 202651.8151.8251.7751.7851.78-0.12%916,962
May 26, 202651.8351.8451.7851.8451.840.06%2,503,511
May 22, 202651.8051.8351.7751.8151.810.21%2,722,144
May 21, 202651.8251.8251.7051.7051.70-0.19%2,709,777
May 20, 202651.8451.8551.7951.8051.80-1,774,966
May 19, 202651.7851.8551.7651.8051.80-2,266,973
May 18, 202651.7351.8651.7051.8051.800.15%2,533,160
May 15, 202651.6851.7251.6851.7251.720.04%1,444,589
May 14, 202651.7051.7251.6751.7051.70-2,319,791
May 13, 202651.7051.7251.6551.7051.70-2,629,537
May 12, 202651.7351.7551.6051.7051.700.06%12,731,542
May 11, 202651.7051.7551.6751.6751.67-0.04%1,488,155
May 8, 202651.6951.6951.6551.6951.690.02%769,120
May 7, 202651.6851.7051.6551.6851.68-0.06%1,493,260
May 6, 202651.6351.7451.6151.7151.710.21%1,476,730
May 5, 202651.6551.6851.6051.6051.60-0.08%1,170,342
May 4, 202651.5951.6451.5851.6451.640.08%2,637,292
May 1, 202651.6451.6851.5851.6051.60-0.02%2,145,000
Apr 30, 202651.5851.6151.5651.6151.610.08%1,994,134
Apr 29, 202651.5651.6051.5551.5751.57-1,913,222
Apr 28, 202651.5851.6051.5551.5751.57-0.02%1,224,606
Apr 27, 202651.5551.5951.5451.5851.580.06%1,648,492
Apr 24, 202651.5651.5751.5351.5551.55-1,092,998
Apr 23, 202651.5551.5751.5351.5551.550.02%1,536,182
Apr 22, 202651.5851.5851.5351.5451.540.02%1,575,999
Apr 21, 202651.5551.5851.5151.5351.53-1,748,151
Apr 20, 202651.5651.5751.5351.5351.53-0.06%1,099,956
Apr 17, 202651.5651.5951.5451.5651.56-1,168,125
Apr 16, 202651.5851.5951.5451.5651.56-0.08%926,779
Apr 15, 202651.5851.6051.5351.6051.600.12%1,097,250
Apr 14, 202651.5951.6151.5051.5451.54-0.14%3,044,032
Apr 13, 202651.5051.6151.5051.6151.61-0.02%1,243,378
Apr 10, 202651.4851.6251.4751.6251.620.43%1,918,673
Apr 9, 202651.5251.6151.4051.4051.40-0.39%2,112,694
Apr 8, 202651.7551.7551.4751.6051.600.27%3,106,880
Apr 7, 202651.4851.5051.4551.4651.46-1,933,003
Apr 6, 202651.4451.5051.4351.4651.46-0.08%1,507,929
Apr 2, 202651.4051.5051.3851.5051.500.16%2,150,982
Apr 1, 202651.4151.5451.3951.4251.420.10%3,127,294
Mar 31, 202651.4151.5051.3451.3751.370.04%3,298,394
Mar 30, 202651.4551.4651.3451.3551.35-0.06%4,580,636
Mar 27, 202651.4051.4251.3451.3851.38-0.02%3,316,142
Mar 26, 202651.3751.4851.3551.3951.39-0.06%3,454,382
Mar 25, 202651.4051.4651.3451.4251.42-1.31%9,873,892
Mar 24, 202652.3552.4951.8752.1052.102.68%12,024,947
Mar 23, 202651.0051.0050.4350.7450.740.61%2,076,883
Mar 20, 202651.0551.0550.2250.4350.43-1.83%12,007,774
Mar 19, 202650.7951.4150.3251.3751.370.02%5,514,709
Mar 18, 202651.5051.8651.2151.3651.36-0.14%5,101,947
Mar 17, 202652.0852.0851.4051.4351.431.92%7,849,880
Mar 16, 202650.6350.7550.1550.4650.460.66%1,876,512
Mar 13, 202650.6250.7950.1150.1350.13-0.52%1,493,836
Mar 12, 202650.1050.5550.0250.3950.39-0.34%1,727,798
Mar 11, 202650.8450.8450.1550.5650.56-0.61%3,219,568
Mar 10, 202651.2451.5150.8250.8750.87-0.68%2,067,860
Mar 9, 202651.0651.3650.0451.2251.22-0.27%4,208,276
Mar 6, 202651.1751.3750.9751.3651.36-0.25%2,168,950
Mar 5, 202651.2551.6951.2451.4951.490.18%1,960,106
Mar 4, 202651.7051.9051.3351.4051.40-0.46%2,093,404
Mar 3, 202651.5052.0551.4251.6451.64-0.88%2,764,528
Mar 2, 202651.8352.3051.5152.1052.10-3,543,803
Feb 27, 202652.8253.1651.9452.1052.10-2.09%3,782,975
Feb 26, 202653.3053.7652.4653.2153.216.10%10,250,333
Feb 25, 202649.8850.4549.6350.1550.150.84%2,901,957
Feb 24, 202649.7050.0049.5149.7349.730.26%2,525,244
Feb 23, 202649.8950.2349.6049.6049.60-1.20%2,056,974
Feb 20, 202649.0950.2348.9150.2050.202.37%4,379,585
Feb 19, 202648.9349.2948.8049.0449.040.04%4,095,935
Feb 18, 202649.5049.8248.9949.0249.02-0.97%4,159,465
Feb 17, 202649.0049.6848.9149.5049.500.92%3,457,277
Feb 13, 202648.5949.1048.5349.0549.051.03%5,730,694
Feb 12, 202648.3848.6048.0748.5548.550.68%4,295,115
Feb 11, 202648.3148.3748.2148.2248.22-0.04%1,203,301
Feb 10, 202648.1648.3348.1448.2448.240.08%1,141,692
Feb 9, 202648.2648.3848.1748.2048.20-0.04%929,943
Feb 6, 202648.3448.4448.1848.2248.220.06%2,333,805
Feb 5, 202647.9948.2347.9948.1948.190.08%2,037,568
Feb 4, 202648.0548.2948.0048.1548.150.06%2,045,372
Feb 3, 202648.2348.3548.0948.1248.12-0.27%1,713,410