Janus Henderson Group plc Ordinary Shares (JHG)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	43.57
11/06/2025	43.22	43.68	42.88	43.29	1,330,864	42.90
11/05/2025	43.18	43.68	42.77	43.29	972,992	42.90
11/04/2025	42.86	43.73	42.73	43.31	1,596,924	42.92
11/03/2025	43.54	43.70	42.91	43.43	1,434,001	43.03
10/31/2025	43.14	43.76	42.84	43.56	1,362,180	43.16
10/30/2025	44.75	45.13	43.00	43.01	1,546,286	42.62
10/29/2025	44.99	45.57	44.24	44.26	2,280,965	43.86
10/28/2025	46.26	46.35	44.31	45.22	5,043,901	44.81
10/27/2025	48.49	49.42	45.99	46.35	6,945,172	45.93
10/24/2025	41.71	41.93	41.35	41.63	1,269,570	41.25
10/23/2025	41.78	41.78	40.65	41.13	1,773,814	40.76
10/22/2025	42.07	42.29	41.35	41.58	1,848,245	41.20
10/21/2025	41.83	42.41	41.74	42.12	826,914	41.74
10/20/2025	42.07	42.36	41.81	41.91	1,273,817	41.53
10/17/2025	42.32	42.32	41.00	41.76	1,731,827	41.38
10/16/2025	44.40	44.42	42.04	42.20	1,260,946	41.82
10/15/2025	44.51	44.75	43.51	44.40	819,545	44.00
10/14/2025	42.51	44.19	42.51	43.86	1,013,732	43.46
10/13/2025	42.48	43.53	42.38	43.21	1,512,846	42.82
10/10/2025	44.01	44.31	41.74	41.83	1,722,841	41.45
10/09/2025	45.12	45.34	43.87	43.92	1,892,177	43.52
10/08/2025	45.64	45.84	45.00	45.09	842,078	44.68
10/07/2025	45.63	46.10	45.06	45.36	747,626	44.95
10/06/2025	45.92	46.06	45.04	45.63	836,283	45.21
10/03/2025	45.58	46.23	45.28	45.63	1,061,773	45.21
10/02/2025	44.20	45.03	44.08	44.96	1,071,013	44.55
10/01/2025	44.21	44.53	43.95	44.11	821,380	43.71
9/30/2025	44.97	45.19	43.84	44.51	698,158	44.11
9/29/2025	45.16	45.16	44.47	44.83	675,981	44.42
9/26/2025	44.54	45.02	44.45	44.87	539,282	44.46
9/25/2025	43.91	44.67	43.73	44.44	548,009	44.04
9/24/2025	44.60	44.79	43.90	44.34	991,348	43.94
9/23/2025	45.01	45.53	44.46	44.52	802,875	44.12
9/22/2025	44.62	44.97	44.39	44.84	1,240,855	44.43
9/19/2025	45.06	45.09	44.52	44.82	2,198,139	44.41
9/18/2025	44.95	45.55	44.93	45.19	950,139	44.78
9/17/2025	44.41	45.30	44.13	44.53	983,743	44.12
9/16/2025	44.75	44.87	43.63	44.40	990,319	44.00
9/15/2025	45.03	45.44	44.88	44.99	1,124,429	44.58
9/12/2025	45.30	45.40	44.92	44.94	750,871	44.53
9/11/2025	44.66	45.54	44.66	45.37	1,255,527	44.96
9/10/2025	44.27	44.71	44.08	44.60	1,048,201	44.19
9/09/2025	44.43	44.89	44.19	44.33	949,580	43.93
9/08/2025	44.37	44.61	43.98	44.52	1,280,095	44.12
9/05/2025	45.33	45.34	43.83	44.28	1,265,192	43.88
9/04/2025	44.40	45.10	44.20	45.10	913,440	44.69