5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-7.10%
3 MONTH PERFORMANCE
+2.43%
6 MONTH PERFORMANCE
+14.33%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
+40.36%
Janus Henderson Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $40.84 | $40.93 (0.22%) | $41.12 | $40.56 | 1.08 M | $6.32 B |
| 01/13/2025 | $40.21 | $40.64 (1.07%) | $41.09 | $40.16 | 1.23 M | $6.27 B |
| 01/10/2025 | $41.87 | $40.71 (-2.77%) | $42.02 | $40.60 | 840,800 | $6.29 B |
| 01/08/2025 | $41.92 | $42.41 (1.17%) | $42.49 | $41.75 | 931,200 | $6.55 B |
| 01/07/2025 | $43.35 | $42.02 (-3.07%) | $43.50 | $41.66 | 820,694 | $6.49 B |
| 01/06/2025 | $43.87 | $43.27 (-1.37%) | $43.98 | $43.10 | 1.04 M | $6.68 B |
| 01/03/2025 | $43.40 | $43.49 (0.21%) | $43.82 | $43.10 | 808,220 | $6.71 B |
| 01/02/2025 | $42.71 | $43.08 (0.87%) | $43.21 | $42.56 | 822,208 | $6.65 B |
| 12/31/2024 | $42.88 | $42.53 (-0.82%) | $42.98 | $42.39 | 604,800 | $6.57 B |
| 12/30/2024 | $42.62 | $42.66 (0.09%) | $43.02 | $41.37 | 558,219 | $6.59 B |
| 12/27/2024 | $43.19 | $43.13 (-0.14%) | $43.75 | $42.94 | 379,719 | $6.66 B |
| 12/26/2024 | $43.04 | $43.46 (0.98%) | $43.59 | $43.04 | 466,038 | $6.71 B |
| 12/24/2024 | $43.05 | $43.34 (0.67%) | $43.38 | $42.85 | 240,138 | $6.69 B |
| 12/23/2024 | $42.42 | $42.74 (0.75%) | $42.77 | $42.39 | 800,907 | $6.60 B |
| 12/20/2024 | $41.34 | $42.55 (2.93%) | $42.66 | $41.30 | 3.18 M | $6.57 B |
| 12/19/2024 | $42.18 | $41.70 (-1.14%) | $42.50 | $41.50 | 906,439 | $6.44 B |
| 12/18/2024 | $43.73 | $41.59 (-4.89%) | $43.87 | $41.55 | 1.05 M | $6.42 B |
| 12/17/2024 | $43.81 | $43.44 (-0.84%) | $44.04 | $43.11 | 828,400 | $6.71 B |
| 12/16/2024 | $44.09 | $44.15 (0.14%) | $44.45 | $43.87 | 1.29 M | $6.82 B |
| 12/13/2024 | $44.31 | $44.06 (-0.56%) | $44.35 | $43.90 | 1.32 M | $6.80 B |
| 12/12/2024 | $44.44 | $44.14 (-0.68%) | $44.70 | $44.08 | 760,500 | $6.82 B |
| 12/11/2024 | $44.49 | $44.31 (-0.4%) | $44.50 | $44.09 | 1.01 M | $6.84 B |
| 12/10/2024 | $43.86 | $43.99 (0.3%) | $44.49 | $43.64 | 975,742 | $6.79 B |
| 12/09/2024 | $44.36 | $43.94 (-0.95%) | $44.62 | $43.92 | 852,328 | $6.78 B |
| 12/06/2024 | $44.84 | $44.36 (-1.07%) | $44.84 | $44.16 | 1.07 M | $6.85 B |
| 12/05/2024 | $44.74 | $44.58 (-0.36%) | $44.91 | $44.48 | 956,000 | $6.88 B |
| 12/04/2024 | $44.33 | $44.64 (0.7%) | $44.86 | $44.25 | 1.23 M | $6.89 B |
| 12/03/2024 | $45.00 | $44.33 (-1.49%) | $45.03 | $44.00 | 1.61 M | $6.84 B |
| 12/02/2024 | $45.23 | $44.87 (-0.8%) | $45.32 | $44.67 | 1.31 M | $6.93 B |
| 11/29/2024 | $45.57 | $45.28 (-0.64%) | $45.70 | $45.12 | 439,303 | $6.99 B |
| 11/27/2024 | $45.56 | $45.27 (-0.64%) | $45.74 | $44.82 | 1.11 M | $6.99 B |
| 11/26/2024 | $45.01 | $45.32 (0.69%) | $45.64 | $44.87 | 1.21 M | $7.00 B |
| 11/25/2024 | $45.52 | $45.25 (-0.59%) | $45.74 | $45.20 | 1.22 M | $6.99 B |
| 11/22/2024 | $44.74 | $45.17 (0.96%) | $45.56 | $44.57 | 1.17 M | $6.97 B |
| 11/21/2024 | $44.00 | $44.73 (1.66%) | $45.05 | $43.91 | 824,515 | $6.91 B |
| 11/20/2024 | $44.02 | $43.86 (-0.36%) | $44.06 | $43.69 | 713,648 | $6.77 B |
| 11/19/2024 | $43.84 | $43.92 (0.18%) | $44.21 | $43.76 | 948,404 | $6.78 B |
| 11/18/2024 | $44.65 | $44.40 (-0.56%) | $44.72 | $44.34 | 1.01 M | $6.86 B |
| 11/15/2024 | $45.28 | $44.50 (-1.72%) | $45.50 | $44.46 | 1.34 M | $6.87 B |
| 11/14/2024 | $44.52 | $45.66 (2.56%) | $45.67 | $44.30 | 1.51 M | $7.05 B |
| 11/13/2024 | $44.82 | $44.48 (-0.76%) | $44.86 | $44.34 | 673,414 | $6.87 B |
| 11/12/2024 | $45.23 | $44.56 (-1.48%) | $45.45 | $44.56 | 1.11 M | $6.88 B |
| 11/11/2024 | $44.84 | $45.25 (0.91%) | $45.33 | $44.61 | 863,500 | $6.99 B |
| 11/08/2024 | $43.83 | $44.21 (0.87%) | $44.30 | $43.64 | 1.11 M | $6.88 B |
| 11/07/2024 | $44.46 | $44.21 (-0.56%) | $44.68 | $44.14 | 1.03 M | $6.88 B |
| 11/06/2024 | $43.00 | $44.58 (3.67%) | $44.85 | $43.00 | 1.25 M | $6.94 B |
| 11/05/2024 | $41.56 | $42.19 (1.52%) | $42.26 | $41.35 | 547,300 | $6.56 B |
| 11/04/2024 | $41.48 | $41.56 (0.19%) | $42.05 | $41.35 | 813,740 | $6.47 B |
| 11/01/2024 | $41.44 | $41.65 (0.51%) | $42.07 | $41.27 | 1.09 M | $6.48 B |
| 10/31/2024 | $41.72 | $41.31 (-0.98%) | $42.46 | $40.91 | 1.37 M | $6.43 B |
| 10/30/2024 | $41.03 | $41.17 (0.34%) | $41.59 | $40.98 | 1.55 M | $6.41 B |
| 10/29/2024 | $40.34 | $41.01 (1.66%) | $41.08 | $40.27 | 1.29 M | $6.38 B |
| 10/28/2024 | $39.63 | $40.60 (2.45%) | $40.84 | $39.45 | 1.12 M | $6.32 B |
| 10/25/2024 | $39.76 | $39.42 (-0.86%) | $39.78 | $39.24 | 753,706 | $6.13 B |
| 10/24/2024 | $39.62 | $39.52 (-0.25%) | $39.74 | $39.24 | 831,231 | $6.15 B |
| 10/23/2024 | $39.81 | $39.33 (-1.21%) | $39.99 | $38.76 | 1.04 M | $6.12 B |
| 10/22/2024 | $40.45 | $40.06 (-0.96%) | $40.46 | $40.06 | 963,910 | $6.23 B |
| 10/21/2024 | $40.98 | $40.36 (-1.51%) | $41.27 | $40.31 | 904,400 | $6.28 B |
| 10/18/2024 | $41.12 | $41.22 (0.24%) | $41.47 | $40.79 | 727,300 | $6.41 B |
| 10/17/2024 | $40.79 | $40.67 (-0.29%) | $40.93 | $40.60 | 727,900 | $6.33 B |
| 10/16/2024 | $40.30 | $40.54 (0.6%) | $40.72 | $40.09 | 607,039 | $6.31 B |
| 10/15/2024 | $40.14 | $39.96 (-0.45%) | $40.55 | $39.89 | 537,300 | $6.22 B |