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
17/10/2017 261.78p 265.81p 261.78p 264.07p 126927
16/10/2017 266.46p 267.17p 260.06p 265.17p 229246
13/10/2017 261.23p 267.10p 261.04p 264.99p 226153
12/10/2017 259.11p 261.78p 259.11p 261.41p 643314
11/10/2017 262.51p 263.61p 258.84p 259.39p 165396
10/10/2017 264.35p 265.26p 263.15p 263.24p 231766
09/10/2017 257.92p 263.70p 257.92p 263.52p 130474
06/10/2017 262.60p 263.61p 258.66p 263.34p 295467
05/10/2017 262.14p 262.60p 259.94p 262.05p 318865
04/10/2017 262.51p 263.06p 261.41p 262.05p 228336
03/10/2017 262.05p 262.79p 261.59p 261.59p 168265
02/10/2017 262.51p 263.06p 259.94p 261.78p 225444
29/09/2017 260.67p 262.60p 260.67p 261.78p 284391
28/09/2017 270.31p 270.31p 260.03p 260.31p 250212
27/09/2017 265.45p 265.72p 262.14p 263.34p 186488
26/09/2017 265.81p 266.92p 263.15p 263.15p 189998
25/09/2017 270.77p 270.86p 265.08p 267.65p 270553
22/09/2017 269.49p 269.49p 266.27p 267.83p 421962
21/09/2017 264.35p 265.91p 262.69p 264.35p 170934
20/09/2017 266.18p 267.56p 264.07p 264.62p 220629
19/09/2017 268.48p 268.48p 266.64p 267.56p 163019
18/09/2017 267.28p 267.93p 266.18p 267.10p 239293
15/09/2017 267.01p 267.74p 263.61p 265.63p 625929
14/09/2017 267.19p 269.67p 266.18p 268.11p 335053
13/09/2017 273.52p 273.52p 264.62p 267.93p 297411
12/09/2017 269.39p 269.39p 264.53p 268.02p 408795
11/09/2017 270.77p 270.77p 265.08p 267.56p 146251
08/09/2017 272.15p 272.15p 264.90p 266.18p 231956
07/09/2017 268.20p 269.76p 266.92p 268.02p 346696
06/09/2017 266.18p 267.83p 263.52p 267.47p 300066
05/09/2017 265.91p 266.64p 262.60p 264.62p 183591
04/09/2017 275.36p 275.36p 267.28p 267.28p 233022
01/09/2017 270.68p 271.69p 264.99p 270.95p 148066
31/08/2017 273.89p 274.44p 270.22p 272.61p 325229
30/08/2017 271.05p 271.05p 263.52p 268.94p 212979
29/08/2017 279.95p 281.23p 267.83p 270.77p 152823
25/08/2017 276.28p 277.10p 273.98p 276.28p 194684
24/08/2017 281.33p 281.33p 277.10p 278.11p 87355
23/08/2017 283.44p 285.00p 281.97p 282.52p 143691
22/08/2017 282.61p 286.74p 282.61p 284.08p 129506
21/08/2017 276.09p 285.46p 276.09p 283.71p 82793
18/08/2017 283.25p 284.08p 279.58p 282.34p 291089
17/08/2017 276.37p 284.72p 276.37p 283.16p 179486
16/08/2017 279.12p 283.99p 279.12p 281.79p 138031
15/08/2017 278.57p 282.89p 277.01p 279.67p 209057
14/08/2017 271.87p 279.95p 271.87p 278.57p 265978
11/08/2017 274.72p 279.67p 273.89p 277.56p 198824
10/08/2017 277.66p 284.91p 276.19p 280.78p 291115
09/08/2017 287.29p 287.75p 282.80p 284.45p 350900
08/08/2017 285.64p 289.95p 285.64p 287.29p 118418
07/08/2017 284.72p 291.24p 284.72p 288.76p 187475
04/08/2017 289.13p 294.45p 288.12p 289.13p 197826
03/08/2017 289.22p 294.64p 289.22p 290.60p 195710
02/08/2017 285.92p 295.74p 285.92p 291.70p 397548
01/08/2017 282.80p 289.31p 282.80p 288.85p 191411
31/07/2017 285.73p 288.85p 285.73p 286.74p 381675
28/07/2017 284.45p 293.08p 284.45p 284.63p 410760
27/07/2017 279.95p 285.46p 279.31p 284.17p 405287
26/07/2017 278.21p 279.58p 277.47p 278.02p 203452
25/07/2017 281.60p 281.60p 277.66p 277.66p 270330
24/07/2017 270.31p 278.66p 270.31p 278.66p 394735
21/07/2017 273.80p 280.78p 273.80p 277.93p 241926
20/07/2017 278.76p 282.15p 278.76p 281.79p 436661
19/07/2017 280.32p 281.69p 278.85p 280.96p 629922
18/07/2017 275.82p 281.69p 275.82p 279.95p 183760
17/07/2017 279.95p 280.59p 278.21p 279.95p 166231
14/07/2017 275.27p 279.22p 275.27p 279.12p 152449
13/07/2017 283.53p 283.53p 276.00p 279.58p 398899
12/07/2017 283.25p 283.25p 276.00p 277.75p 251694
11/07/2017 282.70p 282.70p 275.36p 277.38p 236762
10/07/2017 272.33p 278.57p 272.33p 277.66p 161371
07/07/2017 275.45p 279.22p 275.36p 276.28p 385249
06/07/2017 278.85p 283.80p 276.28p 280.96p 143471
05/07/2017 271.32p 281.88p 271.32p 280.87p 234717
04/07/2017 280.04p 280.04p 272.33p 275.73p 256380
03/07/2017 273.89p 281.60p 273.89p 275.36p 332115
30/06/2017 277.75p 280.13p 276.46p 278.11p 444098
29/06/2017 270.86p 278.21p 270.86p 278.11p 402035
28/06/2017 270.13p 278.57p 270.13p 276.74p 361652
27/06/2017 270.86p 277.84p 270.86p 277.29p 191541
26/06/2017 278.02p 279.03p 275.64p 277.75p 158210
23/06/2017 275.45p 278.76p 274.99p 277.10p 216078
22/06/2017 275.45p 278.11p 273.98p 276.28p 263093
21/06/2017 275.45p 277.56p 275.45p 275.54p 334188
20/06/2017 278.11p 283.16p 276.28p 277.56p 401154
19/06/2017 281.14p 281.88p 277.10p 279.86p 550800
16/06/2017 267.37p 283.53p 265.17p 283.53p 2569556
15/06/2017 277.47p 277.47p 263.43p 268.02p 878241
14/06/2017 268.38p 272.97p 268.38p 272.42p 599046
13/06/2017 264.99p 272.42p 264.07p 268.94p 485204
12/06/2017 265.63p 267.37p 263.82p 265.72p 760884
09/06/2017 265.26p 268.20p 252.31p 264.44p 2682570
08/06/2017 265.45p 267.28p 262.88p 267.28p 295285
07/06/2017 266.37p 268.02p 262.42p 264.16p 331614
06/06/2017 267.47p 268.52p 261.96p 264.35p 431602
05/06/2017 273.80p 273.80p 265.17p 267.83p 293560
02/06/2017 264.16p 275.18p 264.16p 269.67p 337304
01/06/2017 272.88p 273.89p 267.93p 271.41p 321077
31/05/2017 267.74p 274.26p 267.11p 274.08p 450570
30/05/2017 269.49p 274.26p 265.47p 272.70p 209835
26/05/2017 268.48p 272.70p 268.38p 271.32p 427320
25/05/2017 269.94p 271.51p 267.93p 267.93p 207175
24/05/2017 271.23p 273.52p 269.30p 269.30p 429970
23/05/2017 275.09p 277.20p 271.87p 271.87p 363878
22/05/2017 271.87p 277.10p 271.87p 274.35p 430577
19/05/2017 277.10p 278.11p 273.34p 276.19p 320914
18/05/2017 272.97p 275.36p 270.95p 272.61p 353272
17/05/2017 270.77p 274.17p 270.77p 273.62p 503737
16/05/2017 269.30p 275.09p 269.30p 272.15p 400174
15/05/2017 278.57p 278.57p 272.79p 274.81p 199684
12/05/2017 270.31p 274.81p 270.31p 272.42p 257025
11/05/2017 273.62p 276.65p 271.73p 273.89p 928513
10/05/2017 270.68p 274.81p 269.85p 274.63p 635638
09/05/2017 269.21p 271.96p 266.27p 269.94p 488211
08/05/2017 263.34p 266.18p 262.17p 265.72p 396268
05/05/2017 263.61p 265.91p 262.42p 262.42p 538484
04/05/2017 268.11p 269.21p 263.98p 266.09p 1223676
03/05/2017 266.18p 266.18p 261.59p 262.51p 1114030
02/05/2017 259.11p 265.45p 259.11p 265.45p 450198
28/04/2017 264.80p 265.91p 263.89p 263.98p 323391
27/04/2017 270.13p 270.13p 263.52p 263.52p 726181
26/04/2017 265.81p 267.28p 262.88p 266.18p 336316
25/04/2017 266.00p 266.00p 263.52p 264.62p 645961
24/04/2017 261.96p 265.26p 260.71p 263.34p 239349
21/04/2017 259.30p 262.33p 257.32p 261.50p 279053
20/04/2017 271.69p 271.69p 255.75p 260.77p 530733
19/04/2017 266.18p 274.35p 264.62p 267.28p 692372
18/04/2017 260.77p 266.34p 260.77p 264.53p 410499
13/04/2017 268.48p 268.48p 263.52p 266.18p 292885
12/04/2017 261.59p 265.54p 261.59p 265.36p 387214
11/04/2017 261.41p 263.98p 261.41p 263.15p 601283
10/04/2017 258.93p 262.25p 258.93p 261.32p 299522
07/04/2017 260.12p 261.23p 259.85p 260.67p 888425
06/04/2017 257.74p 261.50p 254.58p 260.67p 839645
05/04/2017 249.48p 256.27p 248.38p 256.27p 1389583
04/04/2017 251.50p 252.78p 249.94p 251.50p 579836
03/04/2017 251.86p 252.51p 248.65p 251.13p 536677
31/03/2017 248.74p 251.95p 248.74p 250.12p 625566
30/03/2017 249.66p 253.97p 249.66p 251.50p 437591
29/03/2017 248.01p 251.86p 244.98p 251.50p 522828
28/03/2017 249.48p 251.13p 247.70p 250.58p 4055667
27/03/2017 252.23p 253.52p 249.84p 250.30p 375197
24/03/2017 251.40p 254.80p 251.13p 252.23p 1142585
23/03/2017 251.40p 255.99p 251.40p 253.52p 674108
22/03/2017 248.47p 252.67p 248.47p 251.95p 338122
21/03/2017 255.08p 256.74p 249.94p 251.95p 389961
20/03/2017 251.40p 254.52p 247.31p 252.69p 573048
17/03/2017 248.83p 248.83p 245.07p 247.09p 7682142
16/03/2017 239.38p 246.26p 238.19p 246.26p 543344
15/03/2017 243.14p 243.14p 236.90p 238.83p 429353
14/03/2017 240.30p 240.85p 237.59p 239.10p 711700
13/03/2017 241.40p 245.20p 236.63p 237.82p 665878
10/03/2017 231.30p 243.14p 230.71p 240.11p 2610641
09/03/2017 234.61p 236.97p 230.48p 231.30p 564126
08/03/2017 238.65p 241.86p 233.60p 233.60p 707017
07/03/2017 247.82p 249.29p 238.37p 243.24p 434907
06/03/2017 248.28p 249.94p 246.81p 247.09p 340095
03/03/2017 249.66p 250.21p 245.81p 249.66p 457642
02/03/2017 252.41p 253.24p 248.83p 249.66p 352304
01/03/2017 250.58p 253.70p 244.16p 252.05p 318155
28/02/2017 251.04p 251.50p 247.82p 250.58p 660216
27/02/2017 254.34p 254.34p 248.74p 250.58p 441422
24/02/2017 252.41p 253.88p 247.09p 248.47p 692404
23/02/2017 257.55p 257.55p 252.32p 253.70p 240674
22/02/2017 254.43p 254.43p 251.86p 252.69p 266566
21/02/2017 260.22p 260.22p 251.86p 253.97p 206325
20/02/2017 253.52p 254.34p 251.22p 252.87p 838109
17/02/2017 257.09p 258.93p 250.67p 252.60p 469592
16/02/2017 251.31p 253.88p 249.48p 251.40p 303381
15/02/2017 244.80p 253.33p 243.88p 252.78p 1425903
14/02/2017 242.59p 251.77p 242.59p 250.12p 717402
13/02/2017 246.36p 249.66p 245.18p 249.66p 479677
10/02/2017 245.99p 248.38p 244.43p 246.91p 238477
09/02/2017 251.22p 251.22p 241.74p 245.99p 620847
08/02/2017 245.99p 246.36p 244.61p 245.44p 188535
07/02/2017 244.15p 245.83p 242.23p 245.07p 275212
06/02/2017 245.35p 246.73p 242.04p 244.15p 163470
03/02/2017 244.15p 244.43p 240.94p 244.15p 215357
02/02/2017 242.04p 243.88p 238.43p 243.24p 303929
01/02/2017 240.48p 243.79p 240.48p 243.79p 818486
31/01/2017 242.50p 242.59p 240.35p 242.59p 803575
30/01/2017 240.48p 243.20p 240.31p 241.86p 305756
27/01/2017 238.37p 242.32p 236.12p 242.23p 339952
26/01/2017 242.32p 243.88p 239.84p 241.22p 121114
25/01/2017 239.66p 242.13p 239.66p 241.58p 284005
24/01/2017 243.33p 243.33p 239.84p 240.48p 322897
23/01/2017 241.77p 242.78p 238.46p 241.40p 359547
20/01/2017 239.93p 242.78p 239.93p 242.23p 155140
19/01/2017 240.02p 243.51p 237.36p 242.32p 253279
18/01/2017 240.85p 241.22p 235.25p 241.22p 477778
17/01/2017 238.55p 242.68p 238.37p 242.13p 312825
16/01/2017 241.67p 247.27p 241.67p 244.80p 225480
13/01/2017 243.79p 248.47p 242.59p 245.99p 173526
12/01/2017 245.35p 249.48p 244.43p 246.45p 249062
11/01/2017 249.11p 251.40p 244.70p 247.09p 255616
10/01/2017 241.03p 248.38p 241.03p 247.18p 158570
09/01/2017 246.45p 249.80p 244.80p 247.18p 217159
06/01/2017 246.08p 247.37p 245.99p 247.27p 157831
05/01/2017 247.73p 249.94p 245.53p 246.17p 247616
04/01/2017 247.82p 248.93p 241.58p 246.54p 358263

*Close Price adjusted for both dividends and splits