John Laing Group (JLG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Laing Group

Date Open High Low Close* Volume
02/03/2020 344.40p 344.40p 334.00p 342.00p 979561
28/02/2020 325.20p 336.40p 318.60p 336.40p 2110442
27/02/2020 331.60p 336.00p 324.80p 328.40p 705811
26/02/2020 346.00p 346.00p 336.00p 337.80p 494312
25/02/2020 357.00p 357.00p 341.40p 343.40p 451232
24/02/2020 351.60p 356.20p 349.60p 350.40p 392747
21/02/2020 353.60p 360.80p 350.80p 360.00p 439515
20/02/2020 359.60p 362.60p 355.40p 355.40p 283175
19/02/2020 368.00p 369.40p 358.80p 358.80p 340382
18/02/2020 363.60p 365.70p 362.19p 365.60p 726844
17/02/2020 357.80p 364.60p 357.60p 364.60p 242484
14/02/2020 354.80p 358.08p 354.40p 357.00p 185869
13/02/2020 356.20p 357.20p 351.20p 354.00p 303408
12/02/2020 342.80p 356.40p 342.80p 356.40p 473418
11/02/2020 356.00p 359.16p 347.40p 347.80p 238433
10/02/2020 349.00p 350.80p 346.20p 349.60p 207652
07/02/2020 341.20p 349.80p 341.20p 349.00p 484975
06/02/2020 353.40p 353.40p 342.79p 347.00p 492123
05/02/2020 345.00p 352.00p 344.40p 345.60p 665524
04/02/2020 348.60p 355.40p 348.60p 350.60p 388536
03/02/2020 362.20p 362.20p 351.00p 352.20p 350661
31/01/2020 365.00p 365.00p 355.00p 355.00p 361692
30/01/2020 366.80p 366.80p 356.80p 357.60p 280750
29/01/2020 362.60p 365.80p 361.00p 361.80p 293054
28/01/2020 371.00p 371.00p 360.40p 362.00p 281494
27/01/2020 375.00p 375.00p 362.20p 362.80p 474783
24/01/2020 370.00p 376.20p 370.00p 373.40p 500520
23/01/2020 383.00p 383.00p 370.80p 371.60p 393346
22/01/2020 385.20p 389.80p 385.20p 387.60p 421621
21/01/2020 386.60p 390.80p 386.60p 388.20p 293077
20/01/2020 390.00p 396.80p 387.00p 392.00p 350991
17/01/2020 371.00p 390.00p 371.00p 390.00p 463522
16/01/2020 378.20p 384.60p 377.60p 379.20p 524053
15/01/2020 393.00p 393.00p 377.40p 385.00p 672836
14/01/2020 395.60p 395.60p 385.20p 386.20p 485856
13/01/2020 391.80p 391.80p 385.27p 388.00p 407118
10/01/2020 377.00p 385.20p 377.00p 385.00p 318323
09/01/2020 384.40p 384.40p 374.37p 382.00p 340287
08/01/2020 375.20p 378.40p 372.60p 376.60p 174961
07/01/2020 379.80p 384.20p 375.20p 380.40p 642523
06/01/2020 382.40p 384.40p 377.00p 382.00p 368801
03/01/2020 390.00p 390.00p 380.40p 382.40p 252053
02/01/2020 380.00p 388.00p 380.00p 387.60p 358493
31/12/2019 377.80p 382.00p 377.80p 380.00p 83123
30/12/2019 381.40p 383.00p 379.00p 379.60p 163075
27/12/2019 374.40p 381.00p 374.40p 381.00p 314279
24/12/2019 377.80p 379.20p 373.80p 375.80p 86757
23/12/2019 372.40p 379.60p 370.60p 377.00p 428453
20/12/2019 367.20p 372.80p 365.20p 370.60p 713656
19/12/2019 360.20p 371.80p 360.20p 366.60p 595294
18/12/2019 370.00p 370.00p 363.40p 368.60p 425499
17/12/2019 367.60p 372.00p 361.60p 369.00p 828361
16/12/2019 356.80p 373.60p 356.80p 369.00p 1039291
13/12/2019 360.00p 369.00p 358.60p 364.60p 2082946
12/12/2019 387.20p 388.00p 320.27p 355.00p 2244882
11/12/2019 394.40p 402.00p 391.00p 393.40p 438362
10/12/2019 395.00p 401.00p 395.00p 400.00p 359093
09/12/2019 400.00p 402.20p 396.80p 400.80p 571353
06/12/2019 395.40p 402.40p 395.40p 400.20p 445930
05/12/2019 394.40p 400.80p 394.40p 397.40p 624170
04/12/2019 381.00p 396.60p 381.00p 396.00p 701461
03/12/2019 383.40p 391.20p 383.40p 387.40p 473771
02/12/2019 381.80p 387.20p 378.98p 387.20p 537927
29/11/2019 376.00p 384.00p 376.00p 380.20p 230173
28/11/2019 389.20p 389.20p 380.00p 384.20p 297585
27/11/2019 375.00p 380.20p 374.40p 380.20p 475626
26/11/2019 359.20p 373.72p 359.20p 373.20p 569704
25/11/2019 356.60p 368.60p 356.60p 367.80p 331734
22/11/2019 358.00p 366.60p 357.80p 363.60p 338321
21/11/2019 360.60p 368.87p 360.60p 366.20p 349917
20/11/2019 368.40p 372.80p 368.40p 369.80p 232916
19/11/2019 369.80p 372.80p 365.00p 372.80p 382900
18/11/2019 363.00p 367.20p 362.00p 365.40p 456517
15/11/2019 361.80p 363.00p 357.30p 361.40p 586223
14/11/2019 360.20p 360.60p 357.80p 358.00p 154764
13/11/2019 360.60p 360.60p 358.00p 358.20p 484709
12/11/2019 361.80p 365.80p 356.60p 362.00p 460914
11/11/2019 355.40p 364.00p 355.40p 364.00p 394241
08/11/2019 357.00p 367.20p 357.00p 363.80p 201059
07/11/2019 360.40p 367.20p 360.40p 366.40p 308254
06/11/2019 366.60p 366.80p 361.00p 361.80p 180393
05/11/2019 364.60p 368.00p 363.20p 364.60p 246215
04/11/2019 368.80p 371.60p 365.60p 365.60p 256576
01/11/2019 366.80p 368.00p 363.40p 367.60p 327569
31/10/2019 365.40p 368.80p 364.60p 365.00p 230135
30/10/2019 364.60p 367.60p 362.20p 367.60p 375532
29/10/2019 365.00p 367.24p 364.00p 365.20p 252180
28/10/2019 365.00p 366.00p 361.00p 365.00p 381642
25/10/2019 359.00p 365.80p 359.00p 363.00p 179355
24/10/2019 369.80p 369.80p 363.00p 364.20p 264715
23/10/2019 365.60p 369.80p 365.60p 368.20p 411842
22/10/2019 371.80p 374.20p 368.60p 369.00p 455117
21/10/2019 381.20p 381.20p 373.20p 376.00p 403788
18/10/2019 376.20p 380.00p 373.60p 378.40p 549133
17/10/2019 380.40p 385.20p 376.60p 377.00p 523144
16/10/2019 380.40p 382.40p 372.60p 378.00p 616785
15/10/2019 378.40p 381.00p 372.60p 378.00p 589758
14/10/2019 373.60p 376.80p 371.00p 374.80p 446297
11/10/2019 351.20p 372.60p 349.16p 371.80p 939926
10/10/2019 357.00p 357.00p 351.40p 355.60p 254558
09/10/2019 353.00p 356.60p 353.00p 354.00p 780226
08/10/2019 357.20p 357.20p 352.40p 353.00p 356827
07/10/2019 360.40p 362.57p 353.80p 353.80p 500828
04/10/2019 359.80p 363.40p 355.40p 356.80p 269633
03/10/2019 366.00p 366.00p 359.80p 359.80p 391110
02/10/2019 363.00p 368.20p 362.20p 362.20p 722083
01/10/2019 367.20p 367.60p 365.20p 366.20p 300276
30/09/2019 360.40p 367.00p 356.75p 367.00p 426341
27/09/2019 364.80p 364.80p 360.20p 363.00p 731517
26/09/2019 350.20p 362.20p 350.20p 360.00p 361653
25/09/2019 357.40p 359.00p 356.96p 359.00p 304911
24/09/2019 350.60p 357.60p 350.60p 357.40p 2397095
23/09/2019 357.60p 357.93p 354.40p 356.60p 257781
20/09/2019 359.60p 361.20p 355.20p 357.20p 843145
19/09/2019 358.40p 359.00p 352.20p 359.00p 552467
18/09/2019 359.20p 361.40p 356.60p 357.20p 1018568
17/09/2019 355.00p 358.80p 355.00p 358.80p 526585
16/09/2019 360.80p 360.80p 355.00p 357.00p 411056
13/09/2019 354.80p 359.00p 354.80p 359.00p 622541
12/09/2019 359.00p 359.00p 353.60p 356.60p 304535
11/09/2019 357.00p 358.80p 355.60p 357.40p 551803
10/09/2019 359.40p 359.40p 355.22p 357.40p 428598
09/09/2019 360.20p 360.20p 356.40p 357.60p 637868
06/09/2019 354.40p 358.80p 351.40p 358.80p 664541
05/09/2019 356.00p 360.31p 354.00p 354.80p 755378
04/09/2019 356.80p 357.80p 352.40p 356.00p 1386811
03/09/2019 355.00p 355.00p 350.20p 355.00p 671850
02/09/2019 350.00p 357.80p 349.20p 351.00p 622937
30/08/2019 351.80p 355.80p 351.80p 353.80p 677263
29/08/2019 350.00p 355.80p 350.00p 354.40p 1021263
28/08/2019 350.20p 353.40p 350.00p 353.00p 933017
27/08/2019 354.00p 355.00p 349.80p 355.00p 1088096
23/08/2019 362.20p 363.65p 352.00p 353.00p 1228520
22/08/2019 369.00p 370.00p 344.80p 359.20p 4276002
21/08/2019 374.40p 384.00p 374.40p 380.80p 271632
20/08/2019 388.00p 388.00p 382.00p 383.40p 195832
19/08/2019 372.60p 386.60p 372.60p 385.20p 496027
16/08/2019 382.00p 382.60p 379.20p 382.60p 350303
15/08/2019 379.60p 379.60p 371.00p 374.20p 362615
14/08/2019 381.40p 384.60p 376.60p 376.60p 379535
13/08/2019 385.60p 386.20p 380.60p 384.20p 225993
12/08/2019 392.20p 392.20p 387.60p 388.00p 187180
09/08/2019 395.80p 395.80p 385.80p 389.00p 220881
08/08/2019 392.60p 392.60p 382.60p 386.40p 280788
07/08/2019 384.40p 388.20p 383.37p 385.00p 292522
06/08/2019 372.00p 383.60p 372.00p 383.00p 389360
05/08/2019 380.00p 381.20p 375.38p 377.60p 424653
02/08/2019 381.40p 386.60p 379.80p 383.40p 373554
01/08/2019 378.40p 386.00p 376.00p 384.00p 605572
31/07/2019 384.60p 387.52p 384.60p 385.80p 359532
30/07/2019 380.00p 387.60p 379.20p 386.20p 444363
29/07/2019 380.00p 384.40p 378.78p 380.00p 258635
26/07/2019 382.20p 383.40p 378.80p 378.80p 175478
25/07/2019 387.80p 387.80p 381.60p 381.60p 345711
24/07/2019 387.80p 387.80p 381.40p 382.80p 360079
23/07/2019 384.60p 384.60p 380.40p 382.20p 367448
22/07/2019 380.00p 382.80p 379.80p 380.80p 407496
19/07/2019 387.60p 387.60p 380.20p 382.00p 226630
18/07/2019 381.20p 385.60p 377.94p 384.00p 223525
17/07/2019 370.80p 386.40p 370.80p 386.00p 382427
16/07/2019 383.80p 383.80p 374.80p 380.80p 484249
15/07/2019 385.00p 385.00p 380.00p 380.00p 420028
12/07/2019 377.00p 382.20p 370.62p 381.80p 319313
11/07/2019 386.00p 386.00p 378.00p 378.00p 621647
10/07/2019 381.20p 382.60p 377.60p 379.80p 289811
09/07/2019 381.20p 383.00p 376.40p 378.00p 341529
08/07/2019 390.80p 391.20p 382.40p 383.80p 336317
05/07/2019 393.00p 393.60p 387.80p 388.00p 193497
04/07/2019 392.20p 395.80p 390.80p 390.80p 253946
03/07/2019 391.00p 398.40p 391.00p 393.20p 248023
02/07/2019 390.00p 393.00p 388.40p 393.00p 450737
01/07/2019 391.40p 394.40p 383.80p 389.80p 689121
28/06/2019 390.60p 394.20p 386.40p 393.80p 483436
27/06/2019 390.40p 392.60p 387.80p 392.20p 496412
26/06/2019 386.00p 390.40p 386.00p 389.40p 351991
25/06/2019 390.40p 390.40p 380.60p 389.00p 276798
24/06/2019 383.00p 385.20p 377.00p 385.20p 291497
21/06/2019 389.80p 389.80p 374.20p 377.20p 911655
20/06/2019 387.60p 388.00p 383.80p 386.20p 238573
19/06/2019 374.80p 385.60p 373.18p 385.60p 913141
18/06/2019 376.40p 376.40p 369.40p 372.40p 680623
17/06/2019 374.80p 376.40p 371.40p 372.40p 434996
14/06/2019 387.20p 387.20p 373.60p 373.60p 706590
13/06/2019 385.40p 385.40p 379.60p 380.60p 328391
12/06/2019 381.60p 381.60p 378.00p 379.40p 410862
11/06/2019 382.20p 382.20p 377.60p 378.60p 719294
10/06/2019 382.00p 382.00p 376.40p 379.80p 343421
07/06/2019 372.40p 379.20p 372.40p 379.20p 376496
06/06/2019 368.00p 378.20p 368.00p 378.20p 307062
05/06/2019 367.20p 377.40p 355.40p 372.80p 585840
04/06/2019 381.40p 382.60p 374.80p 377.00p 426738
03/06/2019 388.80p 388.80p 383.00p 385.20p 256954
31/05/2019 399.80p 399.80p 388.40p 388.80p 537146
30/05/2019 397.20p 397.20p 389.20p 391.00p 240952
29/05/2019 391.00p 396.80p 390.04p 390.20p 393428
28/05/2019 388.20p 397.20p 387.20p 397.20p 709926
24/05/2019 387.00p 388.80p 385.20p 387.80p 261259
23/05/2019 383.20p 386.20p 378.80p 386.00p 354292
22/05/2019 387.80p 389.20p 384.60p 384.60p 323513
21/05/2019 373.20p 388.60p 373.20p 388.00p 326141

*Close Price adjusted for both dividends and splits