5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-23.64%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-21.61%
1 YEAR PERFORMANCE
+6.79%
Janus Henderson Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $32.99 | $33.36 (1.12%) | $33.46 | $32.59 | 1.00 M | $5.14 B |
| 04/28/2025 | $32.88 | $33.16 (0.85%) | $33.57 | $32.78 | 1.48 M | $5.11 B |
| 04/25/2025 | $32.99 | $32.83 (-0.49%) | $33.24 | $32.63 | 1.28 M | $5.06 B |
| 04/24/2025 | $31.94 | $32.95 (3.16%) | $33.24 | $31.88 | 1.85 M | $5.08 B |
| 04/23/2025 | $31.99 | $31.79 (-0.63%) | $33.06 | $31.60 | 1.66 M | $4.90 B |
| 04/22/2025 | $30.29 | $30.96 (2.21%) | $31.05 | $29.99 | 1.59 M | $4.77 B |
| 04/21/2025 | $30.27 | $29.59 (-2.25%) | $30.60 | $29.29 | 1.43 M | $4.56 B |
| 04/17/2025 | $30.69 | $30.72 (0.1%) | $31.18 | $30.50 | 1.09 M | $4.74 B |
| 04/16/2025 | $30.92 | $30.55 (-1.2%) | $31.20 | $30.10 | 1.70 M | $4.71 B |
| 04/15/2025 | $31.35 | $31.31 (-0.13%) | $31.89 | $31.17 | 1.56 M | $4.83 B |
| 04/14/2025 | $31.49 | $31.28 (-0.67%) | $31.66 | $30.72 | 1.78 M | $4.82 B |
| 04/11/2025 | $30.22 | $30.57 (1.16%) | $30.86 | $29.59 | 1.95 M | $4.71 B |
| 04/10/2025 | $32.16 | $30.44 (-5.35%) | $32.28 | $29.78 | 2.01 M | $4.69 B |
| 04/09/2025 | $28.91 | $33.17 (14.74%) | $33.59 | $28.68 | 2.65 M | $5.11 B |
| 04/08/2025 | $31.76 | $29.47 (-7.21%) | $32.36 | $29.13 | 3.21 M | $4.54 B |
| 04/07/2025 | $28.62 | $29.68 (3.7%) | $31.22 | $28.26 | 3.14 M | $4.58 B |
| 04/04/2025 | $31.22 | $30.20 (-3.27%) | $31.39 | $29.63 | 1.94 M | $4.66 B |
| 04/03/2025 | $34.89 | $32.76 (-6.1%) | $34.91 | $32.66 | 1.59 M | $5.05 B |
| 04/02/2025 | $35.68 | $36.83 (3.22%) | $36.95 | $35.67 | 1.07 M | $5.68 B |
| 04/01/2025 | $36.17 | $36.31 (0.39%) | $36.35 | $35.70 | 1.24 M | $5.60 B |
| 03/31/2025 | $35.36 | $36.15 (2.23%) | $36.29 | $35.10 | 1.93 M | $5.57 B |
| 03/28/2025 | $37.03 | $35.98 (-2.84%) | $37.03 | $35.66 | 1.10 M | $5.55 B |
| 03/27/2025 | $37.26 | $37.07 (-0.51%) | $37.28 | $36.67 | 1.59 M | $5.72 B |
| 03/26/2025 | $37.89 | $37.50 (-1.03%) | $38.18 | $37.26 | 1.08 M | $5.78 B |
| 03/25/2025 | $37.90 | $37.94 (0.11%) | $38.07 | $37.46 | 1.16 M | $5.85 B |
| 03/24/2025 | $38.04 | $37.83 (-0.55%) | $38.24 | $37.51 | 1.81 M | $5.83 B |
| 03/21/2025 | $37.10 | $37.37 (0.73%) | $37.41 | $36.82 | 2.46 M | $5.76 B |
| 03/20/2025 | $37.33 | $37.58 (0.67%) | $37.88 | $37.20 | 809,416 | $5.79 B |
| 03/19/2025 | $37.29 | $37.77 (1.29%) | $37.87 | $37.00 | 1.47 M | $5.82 B |
| 03/18/2025 | $37.61 | $37.07 (-1.44%) | $37.61 | $36.82 | 1.41 M | $5.72 B |
| 03/17/2025 | $37.43 | $37.67 (0.64%) | $37.85 | $37.21 | 1.01 M | $5.81 B |
| 03/14/2025 | $37.05 | $37.56 (1.38%) | $37.59 | $36.63 | 1.17 M | $5.79 B |
| 03/13/2025 | $37.44 | $36.36 (-2.88%) | $37.56 | $36.12 | 1.25 M | $5.61 B |
| 03/12/2025 | $38.40 | $37.54 (-2.24%) | $38.80 | $37.38 | 1.35 M | $5.79 B |
| 03/11/2025 | $36.19 | $37.69 (4.14%) | $38.09 | $36.09 | 2.96 M | $5.81 B |
| 03/10/2025 | $36.41 | $36.15 (-0.71%) | $36.58 | $35.71 | 2.01 M | $5.57 B |
| 03/07/2025 | $38.11 | $37.22 (-2.34%) | $38.11 | $36.27 | 2.46 M | $5.74 B |
| 03/06/2025 | $39.42 | $38.16 (-3.2%) | $39.56 | $37.59 | 2.02 M | $5.88 B |
| 03/05/2025 | $39.60 | $40.19 (1.49%) | $40.25 | $39.16 | 1.40 M | $6.20 B |
| 03/04/2025 | $40.55 | $39.42 (-2.79%) | $40.60 | $38.70 | 1.59 M | $6.08 B |
| 03/03/2025 | $42.51 | $41.28 (-2.89%) | $42.83 | $40.94 | 1.57 M | $6.37 B |
| 02/28/2025 | $41.50 | $42.20 (1.69%) | $42.22 | $41.19 | 1.85 M | $6.51 B |
| 02/27/2025 | $41.96 | $41.50 (-1.1%) | $42.31 | $41.25 | 1.32 M | $6.40 B |
| 02/26/2025 | $42.11 | $41.98 (-0.31%) | $42.83 | $41.83 | 691,022 | $6.47 B |
| 02/25/2025 | $42.28 | $41.88 (-0.95%) | $42.62 | $40.97 | 1.08 M | $6.46 B |
| 02/24/2025 | $42.62 | $42.24 (-0.89%) | $42.87 | $41.81 | 984,100 | $6.51 B |
| 02/21/2025 | $42.92 | $41.86 (-2.47%) | $42.98 | $41.53 | 816,613 | $6.45 B |
| 02/20/2025 | $43.36 | $42.66 (-1.61%) | $43.53 | $41.81 | 1.58 M | $6.58 B |
| 02/19/2025 | $43.49 | $43.51 (0.05%) | $43.88 | $42.98 | 742,900 | $6.71 B |
| 02/18/2025 | $44.27 | $43.84 (-0.97%) | $44.37 | $43.49 | 586,900 | $6.76 B |
| 02/14/2025 | $43.81 | $44.08 (0.62%) | $44.28 | $43.77 | 552,301 | $6.80 B |
| 02/13/2025 | $43.12 | $43.75 (1.46%) | $43.77 | $43.00 | 733,027 | $6.75 B |
| 02/12/2025 | $43.35 | $42.99 (-0.83%) | $43.37 | $42.91 | 775,500 | $6.63 B |
| 02/11/2025 | $44.14 | $43.86 (-0.63%) | $44.14 | $43.24 | 850,100 | $6.76 B |
| 02/10/2025 | $45.57 | $44.82 (-1.65%) | $45.60 | $44.72 | 757,000 | $6.91 B |
| 02/07/2025 | $46.01 | $45.32 (-1.5%) | $46.08 | $45.20 | 686,438 | $6.99 B |
| 02/06/2025 | $46.20 | $45.82 (-0.82%) | $46.68 | $45.36 | 946,834 | $7.07 B |
| 02/05/2025 | $44.95 | $45.94 (2.2%) | $45.99 | $44.66 | 1.67 M | $7.08 B |
| 02/04/2025 | $44.48 | $44.02 (-1.03%) | $45.27 | $43.91 | 1.56 M | $6.79 B |
| 02/03/2025 | $43.84 | $44.49 (1.48%) | $44.58 | $43.14 | 1.20 M | $6.86 B |
| 01/31/2025 | $44.50 | $44.93 (0.97%) | $45.69 | $44.26 | 2.02 M | $6.93 B |
| 01/30/2025 | $43.70 | $43.66 (-0.09%) | $43.96 | $43.35 | 1.37 M | $6.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
