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
20/05/2019 381.00p 386.40p 381.00p 382.40p 224729
17/05/2019 387.80p 390.80p 387.80p 389.60p 245292
16/05/2019 387.20p 388.00p 386.00p 386.80p 712749
15/05/2019 383.00p 387.20p 382.40p 385.00p 303692
14/05/2019 379.80p 382.60p 376.40p 381.80p 354262
13/05/2019 380.20p 380.40p 376.20p 376.40p 271244
10/05/2019 380.80p 383.20p 377.20p 378.00p 263488
09/05/2019 384.40p 384.40p 377.20p 377.40p 296186
08/05/2019 378.00p 383.80p 374.91p 382.00p 464680
07/05/2019 381.00p 384.80p 375.60p 375.80p 441875
03/05/2019 390.40p 390.40p 380.60p 382.80p 298847
02/05/2019 383.80p 383.80p 379.40p 381.80p 280272
01/05/2019 385.80p 386.40p 378.80p 381.60p 226569
30/04/2019 384.40p 389.80p 382.84p 384.40p 363311
29/04/2019 397.20p 397.20p 387.40p 387.40p 244430
26/04/2019 396.00p 396.00p 389.07p 392.00p 300566
25/04/2019 394.20p 394.20p 390.20p 391.00p 175383
24/04/2019 385.00p 390.80p 384.42p 390.80p 267847
23/04/2019 382.40p 386.60p 381.69p 386.20p 671332
18/04/2019 388.20p 389.20p 381.20p 383.20p 602872
17/04/2019 397.20p 399.00p 393.00p 393.00p 460658
16/04/2019 403.40p 403.40p 398.00p 398.20p 315473
15/04/2019 400.00p 402.00p 398.20p 402.00p 599408
12/04/2019 398.00p 402.80p 394.60p 399.60p 412354
11/04/2019 395.40p 398.12p 394.20p 396.40p 234975
10/04/2019 394.40p 394.80p 391.60p 394.20p 565801
09/04/2019 395.60p 397.00p 392.00p 392.00p 274228
08/04/2019 398.20p 398.43p 393.00p 393.00p 388877
05/04/2019 398.00p 399.00p 395.40p 395.40p 375137
04/04/2019 397.80p 400.24p 394.00p 395.80p 364365
03/04/2019 396.60p 397.60p 394.60p 397.00p 515602
02/04/2019 396.60p 401.44p 388.80p 392.40p 547072
01/04/2019 389.20p 394.00p 382.40p 394.00p 596263
29/03/2019 378.00p 381.60p 377.00p 380.00p 421486
28/03/2019 382.20p 383.20p 375.40p 377.40p 1393060
27/03/2019 388.40p 388.40p 381.20p 381.60p 402083
26/03/2019 380.00p 385.00p 378.00p 384.20p 421303
25/03/2019 384.00p 384.00p 377.25p 379.40p 450414
22/03/2019 386.60p 389.80p 382.40p 382.80p 583685
21/03/2019 389.60p 391.72p 386.40p 388.00p 550461
20/03/2019 391.60p 393.40p 389.80p 389.80p 811754
19/03/2019 391.00p 393.60p 391.00p 391.20p 272918
18/03/2019 391.20p 392.60p 386.60p 391.80p 471168
15/03/2019 387.40p 391.80p 385.35p 388.00p 1061241
14/03/2019 385.00p 386.05p 382.40p 385.40p 514508
13/03/2019 377.60p 385.40p 377.60p 385.00p 558585
12/03/2019 381.00p 382.40p 378.40p 380.00p 401846
11/03/2019 380.00p 380.60p 376.60p 380.60p 392946
08/03/2019 378.60p 382.60p 377.36p 378.60p 365469
07/03/2019 375.20p 384.00p 374.80p 381.60p 729197
06/03/2019 383.00p 383.00p 368.04p 377.60p 719276
05/03/2019 378.80p 390.60p 378.00p 388.00p 2437890
04/03/2019 385.00p 389.20p 378.20p 378.20p 1115495
01/03/2019 384.00p 386.60p 378.56p 384.40p 638225
28/02/2019 385.80p 388.20p 384.00p 384.00p 676188
27/02/2019 385.40p 388.40p 384.01p 388.20p 425972
26/02/2019 385.00p 388.00p 382.17p 387.20p 373130
25/02/2019 374.80p 386.20p 369.12p 386.20p 697756
22/02/2019 372.20p 376.80p 372.20p 376.80p 566466
21/02/2019 371.60p 375.20p 370.00p 374.00p 913002
20/02/2019 377.00p 377.00p 367.60p 370.20p 544001
19/02/2019 368.80p 374.40p 368.20p 371.20p 424353
18/02/2019 374.60p 374.60p 368.60p 370.60p 429909
15/02/2019 368.80p 373.60p 366.00p 371.40p 574606
14/02/2019 370.00p 371.00p 364.80p 366.80p 374790
13/02/2019 365.00p 369.80p 363.40p 369.80p 640648
12/02/2019 362.00p 367.60p 362.00p 366.40p 440813
11/02/2019 353.40p 363.60p 352.77p 363.40p 368067
08/02/2019 356.00p 359.00p 355.00p 355.00p 419312
07/02/2019 354.60p 360.80p 354.20p 356.60p 345000
06/02/2019 352.00p 358.60p 352.00p 358.60p 813578
05/02/2019 359.20p 359.20p 353.40p 354.80p 560233
04/02/2019 350.40p 355.00p 350.40p 354.80p 328673
01/02/2019 354.40p 356.20p 351.40p 352.80p 331105
31/01/2019 354.20p 360.80p 354.20p 355.00p 391628
30/01/2019 349.60p 358.70p 349.60p 357.20p 554377
29/01/2019 351.20p 352.80p 349.60p 350.80p 517486
28/01/2019 355.60p 355.60p 349.00p 349.80p 379713
25/01/2019 352.60p 356.00p 352.60p 352.80p 292813
24/01/2019 352.80p 355.80p 346.62p 355.00p 488956
23/01/2019 350.40p 356.92p 349.40p 353.40p 334089
22/01/2019 351.20p 355.69p 347.20p 351.60p 638226
21/01/2019 345.20p 352.60p 345.20p 350.00p 286308
18/01/2019 340.60p 347.60p 340.60p 344.80p 385842
17/01/2019 340.60p 342.67p 338.00p 339.00p 325150
16/01/2019 338.60p 345.27p 338.60p 340.60p 296038
15/01/2019 341.00p 352.80p 341.00p 344.80p 702626
14/01/2019 343.20p 348.00p 343.20p 347.40p 514861
11/01/2019 352.60p 352.60p 344.60p 346.20p 766700
10/01/2019 350.00p 350.00p 344.40p 346.00p 667084
09/01/2019 346.80p 347.00p 343.00p 345.20p 553322
08/01/2019 338.00p 339.80p 335.33p 339.60p 418273
07/01/2019 335.00p 335.60p 332.40p 335.60p 548215
04/01/2019 325.00p 333.00p 325.00p 332.00p 253612
03/01/2019 339.20p 339.20p 328.60p 330.80p 262445
02/01/2019 339.20p 339.20p 327.60p 334.20p 475112
31/12/2018 335.80p 335.80p 331.00p 332.00p 85066
28/12/2018 322.20p 334.60p 321.60p 334.60p 367231
27/12/2018 326.40p 327.00p 319.80p 321.40p 179338
24/12/2018 321.80p 325.20p 321.00p 323.00p 65339
21/12/2018 317.20p 327.80p 317.20p 323.60p 1047986
20/12/2018 319.00p 326.40p 317.80p 323.60p 710621
19/12/2018 322.00p 329.20p 321.80p 323.80p 489682
18/12/2018 315.20p 323.80p 315.20p 322.00p 211239
17/12/2018 318.80p 323.80p 315.24p 321.20p 412226
14/12/2018 307.00p 315.60p 307.00p 314.60p 301310
13/12/2018 315.80p 315.80p 308.20p 313.40p 336546
12/12/2018 299.20p 309.40p 299.20p 308.40p 396294
11/12/2018 296.80p 299.40p 294.58p 298.20p 521219
10/12/2018 305.40p 307.72p 299.80p 299.80p 325509
07/12/2018 300.60p 311.80p 300.60p 307.20p 291553
06/12/2018 324.60p 324.60p 306.60p 308.20p 301206
05/12/2018 318.00p 325.20p 317.20p 321.40p 256760
04/12/2018 324.20p 326.80p 318.40p 325.40p 304415
03/12/2018 329.60p 329.60p 322.40p 325.20p 211961
30/11/2018 325.40p 327.20p 323.00p 327.20p 692415
29/11/2018 326.00p 328.60p 317.80p 325.80p 360137
28/11/2018 320.80p 326.20p 319.91p 325.80p 183375
27/11/2018 326.80p 326.80p 319.60p 323.60p 497712
26/11/2018 321.00p 324.00p 319.40p 321.40p 379926
23/11/2018 324.60p 326.40p 319.20p 319.80p 216939
22/11/2018 323.80p 329.40p 321.40p 325.80p 177728
21/11/2018 310.80p 323.00p 310.60p 323.00p 243948
20/11/2018 309.80p 322.40p 309.80p 318.00p 335007
19/11/2018 310.80p 323.20p 307.89p 316.80p 263563
16/11/2018 310.40p 318.80p 310.40p 317.40p 228875
15/11/2018 323.20p 325.09p 315.20p 319.60p 618273
14/11/2018 325.80p 327.40p 322.80p 322.80p 384736
13/11/2018 318.00p 327.80p 318.00p 322.20p 237993
12/11/2018 338.60p 340.00p 322.80p 322.80p 235276
09/11/2018 324.80p 334.40p 322.60p 332.40p 348296
08/11/2018 318.40p 326.49p 317.80p 324.80p 510404
07/11/2018 308.80p 320.00p 308.80p 318.00p 316417
06/11/2018 314.60p 316.20p 313.40p 314.80p 306152
05/11/2018 315.60p 318.20p 313.40p 314.80p 324573
02/11/2018 320.20p 323.20p 314.40p 314.60p 348671
01/11/2018 309.60p 321.40p 309.40p 315.60p 329859
31/10/2018 312.00p 314.60p 309.60p 312.20p 458345
30/10/2018 300.00p 309.40p 300.00p 309.40p 206351
29/10/2018 307.40p 308.00p 300.20p 306.00p 224825
26/10/2018 295.20p 301.80p 295.20p 301.80p 185667
25/10/2018 299.60p 303.20p 299.00p 301.80p 227743
24/10/2018 301.20p 305.80p 298.20p 300.00p 364840
23/10/2018 296.20p 300.20p 291.60p 296.20p 974391
22/10/2018 306.60p 306.60p 296.60p 297.40p 330296
19/10/2018 303.00p 306.20p 301.20p 306.20p 206656
18/10/2018 309.00p 310.60p 303.40p 305.60p 309957
17/10/2018 304.60p 307.00p 300.00p 305.40p 354369
16/10/2018 306.80p 306.80p 298.60p 304.40p 381031
15/10/2018 296.40p 302.40p 291.58p 300.20p 472950
12/10/2018 300.00p 306.40p 300.00p 302.60p 433239
11/10/2018 298.80p 300.20p 295.80p 298.60p 794899
10/10/2018 304.00p 307.80p 303.20p 303.20p 361549
09/10/2018 307.40p 309.00p 306.00p 306.00p 383428
08/10/2018 305.40p 310.00p 304.20p 307.20p 270507
05/10/2018 308.00p 314.60p 306.69p 308.20p 257478
04/10/2018 310.20p 318.80p 310.20p 314.60p 393309
03/10/2018 315.00p 318.20p 313.60p 315.60p 265144
02/10/2018 309.00p 317.40p 309.00p 317.20p 229936
01/10/2018 318.00p 318.00p 311.00p 317.00p 397776
28/09/2018 312.20p 314.20p 308.60p 312.40p 360695
27/09/2018 311.20p 311.40p 304.60p 311.20p 217687
26/09/2018 313.40p 313.40p 310.80p 311.00p 143846
25/09/2018 314.80p 314.80p 307.20p 311.20p 279233
24/09/2018 309.60p 310.80p 307.69p 309.00p 227447
21/09/2018 313.40p 314.00p 306.00p 310.60p 931781
20/09/2018 308.40p 311.60p 305.94p 310.00p 405876
19/09/2018 314.60p 314.60p 309.80p 309.80p 481278
18/09/2018 316.00p 316.00p 311.20p 313.20p 219144
17/09/2018 311.20p 316.60p 311.20p 314.00p 180796
14/09/2018 313.80p 315.20p 313.60p 315.20p 532344
13/09/2018 312.20p 314.67p 312.20p 312.60p 214270
12/09/2018 315.40p 315.80p 312.40p 312.80p 487498
11/09/2018 316.40p 318.40p 310.60p 311.20p 468641
10/09/2018 313.20p 318.20p 313.12p 315.00p 354152
07/09/2018 317.80p 317.80p 310.40p 313.00p 403915
06/09/2018 314.00p 319.20p 314.00p 316.00p 512981
05/09/2018 317.20p 318.20p 311.60p 315.00p 547346
04/09/2018 316.20p 320.40p 312.00p 314.20p 301560
03/09/2018 312.20p 317.40p 311.80p 316.20p 598956
31/08/2018 308.40p 315.20p 303.00p 315.20p 616059
30/08/2018 310.80p 313.20p 306.00p 309.60p 300845
29/08/2018 322.40p 322.40p 307.80p 307.80p 390683
28/08/2018 310.60p 323.20p 310.40p 314.40p 479179
24/08/2018 313.20p 317.00p 313.00p 315.40p 1288400
23/08/2018 298.40p 322.00p 296.86p 312.60p 1249086
22/08/2018 285.20p 294.60p 285.00p 293.20p 161676
21/08/2018 290.00p 292.60p 289.80p 290.00p 150369
20/08/2018 287.80p 291.60p 287.80p 290.00p 197996
17/08/2018 287.80p 288.24p 285.00p 286.00p 174806
16/08/2018 286.20p 287.40p 285.00p 287.20p 266895
15/08/2018 287.80p 289.00p 285.00p 285.20p 230528
14/08/2018 286.00p 289.00p 285.00p 285.00p 169032
13/08/2018 285.00p 288.60p 283.75p 286.60p 131782
10/08/2018 290.00p 292.60p 286.40p 287.20p 229525
09/08/2018 284.00p 289.60p 284.00p 288.00p 326964
08/08/2018 286.80p 289.80p 283.12p 285.00p 396214
07/08/2018 282.60p 287.00p 281.40p 284.00p 193007
06/08/2018 283.00p 284.00p 278.00p 283.20p 327687
03/08/2018 286.00p 289.60p 282.60p 283.60p 293153

*Close Price adjusted for both dividends and splits