5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-2.41%
6 MONTH PERFORMANCE
+21.79%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
-1.40%
Janus Henderson Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $43.50 | $44.02 (1.2%) | $44.02 | $43.25 | 544.99 K | $6.79 B |
| 12/02/2025 | $44.02 | $43.46 (-1.27%) | $44.03 | $43.42 | 399.60 K | $6.70 B |
| 12/01/2025 | $43.38 | $43.82 (1.01%) | $43.84 | $43.24 | 766.00 K | $6.76 B |
| 11/28/2025 | $43.63 | $43.71 (0.18%) | $43.94 | $43.50 | 454.51 K | $6.74 B |
| 11/26/2025 | $42.77 | $43.36 (1.38%) | $43.86 | $42.77 | 1.26 M | $6.69 B |
| 11/25/2025 | $42.61 | $42.71 (0.23%) | $43.34 | $42.54 | 881.60 K | $6.59 B |
| 11/24/2025 | $42.93 | $43.07 (0.33%) | $43.57 | $42.76 | 1.19 M | $6.64 B |
| 11/21/2025 | $42.34 | $42.94 (1.42%) | $43.44 | $41.92 | 941.00 K | $6.62 B |
| 11/20/2025 | $43.25 | $42.14 (-2.57%) | $43.56 | $42.10 | 676.40 K | $6.50 B |
| 11/19/2025 | $42.47 | $42.60 (0.31%) | $42.76 | $42.14 | 572.11 K | $6.57 B |
| 11/18/2025 | $41.42 | $42.33 (2.2%) | $42.74 | $41.31 | 992.93 K | $6.53 B |
| 11/17/2025 | $43.10 | $41.84 (-2.92%) | $43.27 | $41.66 | 1.19 M | $6.45 B |
| 11/14/2025 | $42.93 | $43.26 (0.77%) | $43.86 | $42.80 | 738.90 K | $6.67 B |
| 11/13/2025 | $44.30 | $43.75 (-1.24%) | $44.62 | $43.48 | 734.70 K | $6.75 B |
| 11/12/2025 | $44.22 | $44.47 (0.57%) | $44.81 | $44.19 | 824.40 K | $6.86 B |
| 11/11/2025 | $43.85 | $44.16 (0.71%) | $44.30 | $43.83 | 822.90 K | $6.81 B |
| 11/10/2025 | $44.14 | $43.77 (-0.84%) | $44.32 | $43.48 | 868.54 K | $6.75 B |
| 11/07/2025 | $42.87 | $43.97 (2.57%) | $44.17 | $42.83 | 988.39 K | $6.78 B |
| 11/06/2025 | $43.22 | $43.29 (0.16%) | $43.68 | $42.88 | 1.33 M | $6.68 B |
| 11/05/2025 | $43.18 | $43.29 (0.25%) | $43.68 | $42.77 | 973.00 K | $6.68 B |
| 11/04/2025 | $42.86 | $43.31 (1.05%) | $43.73 | $42.73 | 1.60 M | $6.68 B |
| 11/03/2025 | $43.54 | $43.43 (-0.25%) | $43.71 | $42.92 | 1.43 M | $6.70 B |
| 10/31/2025 | $43.14 | $43.56 (0.97%) | $43.76 | $42.84 | 1.36 M | $6.72 B |
| 10/30/2025 | $44.75 | $43.01 (-3.89%) | $45.13 | $43.00 | 1.55 M | $6.63 B |
| 10/29/2025 | $44.99 | $44.26 (-1.62%) | $45.57 | $44.24 | 2.28 M | $6.82 B |
| 10/28/2025 | $46.26 | $45.22 (-2.25%) | $46.35 | $44.31 | 5.04 M | $6.97 B |
| 10/27/2025 | $48.49 | $46.35 (-4.41%) | $49.42 | $45.99 | 6.95 M | $7.15 B |
| 10/24/2025 | $41.71 | $41.63 (-0.19%) | $41.93 | $41.35 | 1.27 M | $6.42 B |
| 10/23/2025 | $41.78 | $41.13 (-1.56%) | $41.78 | $40.65 | 1.75 M | $6.34 B |
| 10/22/2025 | $42.07 | $41.58 (-1.16%) | $42.29 | $41.35 | 1.85 M | $6.41 B |
| 10/21/2025 | $41.83 | $42.12 (0.69%) | $42.42 | $41.74 | 826.91 K | $6.49 B |
| 10/20/2025 | $42.07 | $41.91 (-0.38%) | $42.36 | $41.81 | 1.27 M | $6.46 B |
| 10/17/2025 | $42.32 | $41.76 (-1.32%) | $42.32 | $41.00 | 1.73 M | $6.44 B |
| 10/16/2025 | $44.40 | $42.20 (-4.95%) | $44.42 | $42.04 | 1.26 M | $6.51 B |
| 10/15/2025 | $44.51 | $44.40 (-0.25%) | $44.75 | $43.51 | 819.50 K | $6.85 B |
| 10/14/2025 | $42.51 | $43.86 (3.18%) | $44.19 | $42.51 | 1.01 M | $6.76 B |
| 10/13/2025 | $42.48 | $43.21 (1.72%) | $43.53 | $42.38 | 1.51 M | $6.66 B |
| 10/10/2025 | $44.01 | $41.83 (-4.95%) | $44.31 | $41.74 | 1.72 M | $6.45 B |
| 10/09/2025 | $45.12 | $43.92 (-2.66%) | $45.34 | $43.87 | 1.89 M | $6.77 B |
| 10/08/2025 | $45.64 | $45.09 (-1.21%) | $45.84 | $45.00 | 842.10 K | $6.95 B |
| 10/07/2025 | $45.63 | $45.36 (-0.59%) | $46.10 | $45.06 | 747.60 K | $6.99 B |
| 10/06/2025 | $45.92 | $45.63 (-0.63%) | $46.06 | $45.04 | 836.30 K | $7.04 B |
| 10/03/2025 | $45.58 | $45.63 (0.11%) | $46.22 | $45.28 | 1.06 M | $7.04 B |
| 10/02/2025 | $44.20 | $44.96 (1.72%) | $45.03 | $44.08 | 1.07 M | $6.93 B |
| 10/01/2025 | $44.21 | $44.11 (-0.23%) | $44.53 | $43.95 | 821.40 K | $6.80 B |
| 09/30/2025 | $44.97 | $44.51 (-1.02%) | $45.19 | $43.84 | 698.00 K | $6.86 B |
| 09/29/2025 | $45.16 | $44.83 (-0.73%) | $45.16 | $44.47 | 676.00 K | $6.91 B |
| 09/26/2025 | $44.54 | $44.87 (0.74%) | $45.02 | $44.45 | 537.80 K | $6.92 B |
| 09/25/2025 | $43.91 | $44.44 (1.21%) | $44.67 | $43.74 | 548.00 K | $6.85 B |
| 09/24/2025 | $44.60 | $44.34 (-0.58%) | $44.79 | $43.90 | 991.30 K | $6.84 B |
| 09/23/2025 | $45.01 | $44.52 (-1.09%) | $45.53 | $44.46 | 802.90 K | $6.86 B |
| 09/22/2025 | $44.62 | $44.84 (0.49%) | $44.97 | $44.39 | 1.24 M | $6.91 B |
| 09/19/2025 | $45.06 | $44.82 (-0.53%) | $45.10 | $44.52 | 2.20 M | $6.91 B |
| 09/18/2025 | $44.95 | $45.19 (0.53%) | $45.55 | $44.93 | 950.10 K | $6.97 B |
| 09/17/2025 | $44.41 | $44.53 (0.27%) | $45.30 | $44.13 | 983.70 K | $6.87 B |
| 09/16/2025 | $44.75 | $44.40 (-0.78%) | $44.87 | $43.63 | 990.30 K | $6.85 B |
| 09/15/2025 | $45.03 | $44.99 (-0.09%) | $45.44 | $44.88 | 1.12 M | $6.94 B |
| 09/12/2025 | $45.30 | $44.94 (-0.79%) | $45.40 | $44.92 | 750.90 K | $6.93 B |
| 09/11/2025 | $44.66 | $45.37 (1.59%) | $45.54 | $44.66 | 1.26 M | $7.00 B |
| 09/10/2025 | $44.27 | $44.60 (0.75%) | $44.71 | $44.08 | 1.05 M | $6.88 B |
| 09/09/2025 | $44.43 | $44.33 (-0.23%) | $44.89 | $44.19 | 949.60 K | $6.84 B |
| 09/08/2025 | $44.37 | $44.52 (0.34%) | $44.61 | $43.98 | 1.28 M | $6.86 B |
| 09/05/2025 | $45.33 | $44.28 (-2.32%) | $45.34 | $43.83 | 1.27 M | $6.83 B |
| 09/04/2025 | $44.40 | $45.10 (1.58%) | $45.10 | $44.20 | 913.40 K | $6.95 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.
