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
02/08/2018 290.00p 290.00p 281.20p 286.00p 666869
01/08/2018 286.20p 292.40p 284.00p 285.60p 788949
31/07/2018 288.80p 292.60p 288.80p 291.60p 355329
30/07/2018 289.60p 294.80p 287.73p 292.80p 239420
27/07/2018 290.40p 291.60p 287.79p 291.60p 181690
26/07/2018 285.20p 293.40p 285.20p 287.80p 369499
25/07/2018 288.00p 291.00p 286.40p 291.00p 274266
24/07/2018 287.40p 292.20p 286.05p 288.80p 175822
23/07/2018 290.60p 290.60p 285.60p 288.00p 101463
20/07/2018 283.80p 290.40p 282.40p 290.00p 238860
19/07/2018 283.20p 285.80p 282.11p 285.00p 276250
18/07/2018 283.40p 286.40p 280.80p 285.00p 365272
17/07/2018 278.40p 286.40p 278.40p 284.80p 319212
16/07/2018 272.00p 286.80p 272.00p 279.60p 596508
13/07/2018 279.80p 279.80p 271.60p 273.20p 170378
12/07/2018 276.40p 276.40p 272.00p 273.40p 181654
11/07/2018 279.00p 279.00p 274.80p 274.80p 323922
10/07/2018 280.20p 280.20p 274.80p 277.20p 170247
09/07/2018 274.20p 278.00p 274.00p 278.00p 153840
06/07/2018 274.00p 275.60p 272.00p 275.00p 227484
05/07/2018 273.60p 276.40p 272.40p 273.00p 284295
04/07/2018 271.60p 274.80p 271.60p 274.00p 242106
03/07/2018 273.40p 276.00p 272.80p 274.20p 425170
02/07/2018 274.40p 275.20p 271.60p 275.00p 414381
29/06/2018 266.60p 277.00p 263.20p 275.60p 499753
28/06/2018 266.60p 269.00p 264.00p 264.20p 237098
27/06/2018 269.80p 270.00p 266.80p 269.20p 342360
26/06/2018 276.80p 276.80p 269.80p 269.80p 317155
25/06/2018 276.40p 276.60p 270.20p 270.40p 336952
22/06/2018 271.20p 277.80p 271.20p 277.80p 757304
21/06/2018 278.60p 278.80p 269.80p 275.00p 475128
20/06/2018 279.40p 280.41p 277.60p 277.60p 363184
19/06/2018 280.40p 281.80p 278.00p 278.80p 453240
18/06/2018 284.40p 284.40p 280.20p 282.20p 261666
15/06/2018 280.80p 287.80p 279.20p 282.40p 747285
14/06/2018 284.60p 288.00p 279.80p 288.00p 563808
13/06/2018 289.80p 290.60p 285.20p 285.20p 289796
12/06/2018 291.80p 291.80p 288.20p 290.00p 625680
11/06/2018 289.00p 290.80p 288.20p 290.20p 482680
08/06/2018 282.20p 290.40p 282.20p 288.00p 292588
07/06/2018 292.00p 292.00p 281.40p 289.00p 360021
06/06/2018 292.00p 292.00p 286.00p 288.20p 283372
05/06/2018 290.00p 290.00p 284.80p 286.00p 299632
04/06/2018 284.00p 287.60p 283.00p 287.60p 345177
01/06/2018 283.40p 287.00p 281.00p 283.80p 590315
31/05/2018 283.00p 286.00p 277.80p 280.60p 876440
30/05/2018 279.20p 282.20p 277.24p 282.20p 534349
29/05/2018 285.40p 285.40p 280.20p 280.20p 443424
25/05/2018 282.60p 285.60p 282.60p 283.40p 645378
24/05/2018 287.00p 288.60p 283.00p 283.00p 1265430
23/05/2018 287.60p 289.00p 281.40p 287.20p 320344
22/05/2018 285.20p 288.80p 284.29p 288.00p 506912
21/05/2018 286.00p 287.60p 285.19p 287.60p 292230
18/05/2018 281.20p 289.20p 281.20p 286.00p 436333
17/05/2018 288.20p 288.40p 286.60p 287.40p 487890
16/05/2018 284.00p 289.60p 284.00p 286.60p 325051
15/05/2018 285.60p 293.57p 284.20p 285.80p 531229
14/05/2018 284.20p 286.80p 283.40p 286.60p 333424
11/05/2018 284.00p 294.86p 284.00p 285.00p 1056536
10/05/2018 285.40p 286.17p 277.40p 284.80p 403957
09/05/2018 285.00p 287.40p 282.00p 284.60p 358273
08/05/2018 284.00p 286.20p 281.40p 283.40p 393100
04/05/2018 282.40p 286.00p 282.40p 283.40p 1022809
03/05/2018 284.20p 284.40p 281.60p 282.00p 385412
02/05/2018 282.80p 283.60p 281.40p 283.60p 422398
01/05/2018 283.20p 283.20p 277.00p 282.00p 266443
30/04/2018 281.00p 284.40p 280.60p 282.60p 525166
27/04/2018 281.20p 288.34p 278.40p 281.20p 652517
26/04/2018 279.20p 282.00p 279.20p 281.40p 225946
25/04/2018 279.00p 282.00p 278.00p 280.00p 508727
24/04/2018 281.20p 282.40p 279.60p 280.00p 362318
23/04/2018 281.40p 282.00p 278.80p 281.80p 446415
20/04/2018 280.00p 282.80p 279.40p 280.20p 542789
19/04/2018 280.20p 280.80p 276.20p 279.60p 1052466
18/04/2018 281.60p 286.80p 280.60p 286.00p 1813087
17/04/2018 280.00p 285.00p 280.00p 281.60p 437181
16/04/2018 278.60p 283.20p 276.86p 281.20p 465383
13/04/2018 277.20p 280.80p 275.50p 279.20p 838157
12/04/2018 272.60p 276.60p 268.64p 276.60p 722963
11/04/2018 278.00p 278.60p 273.00p 275.00p 375237
10/04/2018 277.40p 278.80p 274.20p 277.00p 634252
09/04/2018 271.60p 276.60p 270.00p 276.60p 281221
06/04/2018 272.20p 276.00p 268.20p 274.40p 824797
05/04/2018 269.60p 272.00p 267.60p 272.00p 2117609
04/04/2018 270.40p 272.60p 265.23p 269.40p 464372
03/04/2018 266.60p 272.00p 266.20p 269.00p 547389
29/03/2018 268.00p 270.80p 265.20p 269.40p 509941
28/03/2018 261.40p 273.09p 261.00p 265.40p 824902
27/03/2018 257.60p 262.60p 256.60p 261.00p 749553
26/03/2018 260.00p 260.00p 251.00p 256.00p 738802
23/03/2018 257.20p 259.80p 250.60p 256.80p 718581
22/03/2018 257.20p 260.60p 255.73p 256.00p 778170
21/03/2018 260.00p 260.00p 254.79p 257.20p 403587
20/03/2018 259.80p 259.80p 252.40p 256.40p 385380
19/03/2018 259.80p 259.80p 253.80p 254.00p 1099311
16/03/2018 257.80p 257.80p 253.40p 255.60p 1414957
15/03/2018 249.00p 254.60p 247.60p 254.60p 729466
14/03/2018 244.20p 250.00p 244.20p 247.00p 408369
13/03/2018 245.80p 250.27p 245.60p 246.60p 474875
12/03/2018 252.00p 252.89p 245.80p 248.60p 477541
09/03/2018 246.00p 252.16p 242.40p 249.60p 867402
08/03/2018 252.60p 252.92p 227.81p 241.95p 963786
07/03/2018 252.78p 257.00p 249.66p 251.68p 247256
06/03/2018 253.15p 254.07p 247.09p 250.95p 241917
05/03/2018 247.09p 248.93p 244.15p 246.91p 328391
02/03/2018 244.15p 246.54p 244.15p 245.07p 235417
01/03/2018 254.98p 254.98p 244.15p 246.36p 253818
28/02/2018 251.31p 255.72p 247.64p 248.74p 1576681
27/02/2018 251.31p 254.43p 249.29p 250.76p 345003
26/02/2018 254.62p 254.62p 251.50p 252.23p 179696
23/02/2018 249.29p 252.78p 248.93p 252.41p 158295
22/02/2018 246.91p 254.25p 246.91p 250.58p 281898
21/02/2018 251.50p 254.80p 251.13p 251.13p 251251
20/02/2018 251.50p 256.27p 251.50p 252.60p 207373
19/02/2018 251.50p 253.33p 250.03p 251.50p 210349
16/02/2018 249.11p 250.76p 245.99p 250.76p 281916
15/02/2018 247.82p 249.84p 241.58p 246.17p 670181
14/02/2018 243.05p 244.15p 240.30p 244.15p 226959
13/02/2018 239.20p 243.24p 239.20p 242.32p 321945
12/02/2018 244.15p 244.34p 238.65p 240.48p 191765
09/02/2018 240.85p 243.42p 236.99p 239.93p 418805
08/02/2018 241.95p 241.95p 238.83p 240.11p 333958
07/02/2018 247.82p 247.82p 238.83p 240.48p 475171
06/02/2018 243.79p 247.46p 240.48p 243.05p 719307
05/02/2018 249.29p 254.43p 246.91p 247.46p 489341
02/02/2018 258.10p 258.66p 253.88p 254.07p 293798
01/02/2018 263.43p 263.43p 258.29p 258.29p 197535
31/01/2018 265.26p 265.26p 259.21p 260.67p 323384
30/01/2018 260.86p 261.25p 257.92p 259.57p 149910
29/01/2018 259.76p 262.51p 258.84p 260.67p 378903
26/01/2018 257.92p 264.71p 257.00p 259.76p 271500
25/01/2018 261.23p 263.24p 260.67p 261.23p 222466
24/01/2018 264.16p 264.16p 261.23p 263.06p 154949
23/01/2018 263.61p 265.26p 259.38p 261.96p 162757
22/01/2018 266.92p 267.10p 263.43p 263.43p 186270
19/01/2018 268.02p 268.24p 263.24p 264.90p 271134
18/01/2018 268.38p 269.67p 264.71p 265.81p 262822
17/01/2018 269.12p 270.77p 265.45p 266.55p 366678
16/01/2018 271.87p 273.71p 269.12p 271.14p 261048
15/01/2018 269.30p 275.73p 269.30p 271.69p 200789
12/01/2018 273.52p 275.18p 272.79p 273.52p 222214
11/01/2018 275.91p 275.91p 272.06p 274.63p 112129
10/01/2018 281.05p 281.05p 272.97p 274.08p 220011
09/01/2018 281.23p 281.23p 271.87p 274.99p 181548
08/01/2018 273.52p 276.46p 271.32p 275.36p 198755
05/01/2018 276.28p 278.85p 272.61p 275.18p 246281
04/01/2018 280.13p 280.13p 272.06p 276.65p 212847
03/01/2018 279.03p 279.03p 273.16p 275.73p 111147
02/01/2018 274.44p 276.65p 267.83p 273.52p 538843
29/12/2017 269.85p 270.77p 267.83p 269.85p 59920
28/12/2017 265.81p 268.66p 265.54p 268.57p 145144
27/12/2017 265.81p 270.22p 265.26p 267.37p 121785
22/12/2017 266.18p 268.02p 265.36p 266.00p 156593
21/12/2017 273.34p 273.34p 268.84p 271.14p 328679
20/12/2017 267.83p 268.02p 264.90p 267.01p 340241
19/12/2017 261.68p 268.75p 261.68p 267.01p 687417
18/12/2017 252.87p 263.98p 252.87p 262.42p 396911
15/12/2017 262.42p 262.42p 255.17p 256.91p 493750
14/12/2017 256.82p 258.14p 254.25p 255.53p 584111
13/12/2017 262.14p 262.69p 255.90p 256.54p 584912
12/12/2017 254.07p 257.55p 252.87p 257.46p 302577
11/12/2017 251.40p 253.88p 250.84p 252.87p 412600
08/12/2017 248.93p 252.87p 247.53p 251.13p 1758640
07/12/2017 250.30p 250.30p 244.34p 245.07p 597955
06/12/2017 246.63p 249.11p 242.34p 247.82p 394460
05/12/2017 250.67p 251.13p 247.09p 248.74p 354884
04/12/2017 250.58p 253.24p 248.56p 248.56p 252883
01/12/2017 251.50p 254.25p 247.92p 250.76p 382849
30/11/2017 254.89p 257.11p 251.50p 252.14p 545640
29/11/2017 257.28p 257.28p 253.06p 254.52p 2063864
28/11/2017 252.96p 254.16p 251.68p 253.33p 227657
27/11/2017 255.63p 256.82p 252.38p 253.33p 138288
24/11/2017 250.58p 258.84p 250.58p 255.26p 172357
23/11/2017 253.52p 259.85p 253.52p 257.65p 195634
22/11/2017 260.03p 261.59p 257.64p 259.30p 346918
21/11/2017 257.74p 260.31p 256.45p 258.29p 248900
20/11/2017 261.59p 261.59p 254.00p 254.89p 2874675
17/11/2017 257.00p 258.38p 256.09p 256.18p 264930
16/11/2017 260.77p 263.51p 255.53p 257.46p 547700
15/11/2017 264.16p 264.16p 259.57p 259.57p 388657
14/11/2017 255.99p 260.86p 255.99p 260.77p 444909
13/11/2017 264.44p 264.44p 260.11p 260.86p 660308
10/11/2017 265.17p 265.92p 259.76p 261.96p 293588
09/11/2017 266.73p 266.73p 260.03p 260.40p 254732
08/11/2017 263.89p 268.11p 260.77p 262.79p 417757
07/11/2017 268.20p 268.20p 262.51p 263.70p 252279
06/11/2017 266.18p 269.21p 263.61p 265.81p 273800
03/11/2017 267.01p 268.20p 261.68p 265.36p 231309
02/11/2017 263.15p 264.90p 261.59p 262.79p 277878
01/11/2017 261.59p 265.91p 261.59p 263.43p 227516
31/10/2017 260.67p 263.04p 260.67p 262.14p 233991
30/10/2017 256.18p 262.10p 256.18p 261.59p 406115
27/10/2017 268.75p 268.75p 260.86p 262.23p 346881
26/10/2017 266.18p 266.26p 262.85p 265.08p 190730
25/10/2017 262.14p 265.17p 262.14p 264.16p 173560
24/10/2017 264.80p 265.26p 263.98p 264.53p 204688
23/10/2017 272.70p 272.70p 261.78p 265.54p 310145
20/10/2017 267.65p 267.65p 263.89p 266.73p 312976
19/10/2017 258.93p 266.27p 258.93p 265.26p 319220
18/10/2017 266.73p 267.93p 263.34p 265.26p 172405

*Close Price adjusted for both dividends and splits