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
22/09/2021 402.60p 402.60p 402.60p 402.60p 0
21/09/2021 402.60p 403.00p 402.20p 402.60p 9168450
20/09/2021 402.80p 402.80p 402.40p 402.40p 1421043
17/09/2021 402.60p 402.80p 402.40p 402.80p 1466566
16/09/2021 402.40p 402.60p 402.40p 402.60p 390013
15/09/2021 402.40p 402.80p 402.40p 402.40p 419590
14/09/2021 402.60p 403.00p 402.20p 402.40p 6263852
13/09/2021 403.00p 403.80p 402.20p 402.20p 2674919
10/09/2021 402.20p 406.00p 402.20p 402.40p 431065
09/09/2021 402.00p 402.40p 402.00p 402.00p 6087587
08/09/2021 400.60p 401.20p 400.40p 400.80p 680833
07/09/2021 407.20p 407.20p 400.60p 400.60p 400460
06/09/2021 401.40p 401.40p 400.60p 401.00p 369288
03/09/2021 404.00p 404.00p 400.80p 401.80p 390391
02/09/2021 401.00p 401.60p 400.80p 401.40p 348437
01/09/2021 401.00p 401.60p 400.60p 400.60p 539742
31/08/2021 410.00p 410.00p 399.60p 400.60p 1242466
30/08/2021 402.80p 402.80p 399.80p 401.00p 183215
27/08/2021 402.80p 402.80p 399.80p 401.00p 183215
26/08/2021 402.00p 402.00p 400.40p 400.60p 162681
25/08/2021 400.80p 401.00p 400.13p 401.00p 365976
24/08/2021 401.00p 401.00p 399.60p 400.20p 1142325
23/08/2021 400.00p 400.40p 399.60p 400.00p 190554
20/08/2021 399.60p 400.60p 399.20p 400.60p 1235726
19/08/2021 399.40p 400.00p 399.20p 399.40p 1994878
18/08/2021 399.80p 400.40p 399.40p 399.40p 878759
17/08/2021 399.60p 400.20p 399.40p 399.40p 266835
16/08/2021 400.20p 400.40p 399.60p 399.60p 587373
13/08/2021 400.20p 401.00p 399.80p 400.20p 246934
12/08/2021 399.80p 400.80p 399.30p 400.80p 14792449
11/08/2021 400.00p 400.40p 399.20p 400.40p 6096590
10/08/2021 399.40p 400.00p 399.20p 400.00p 7579400
09/08/2021 400.20p 400.91p 399.40p 399.40p 6088814
06/08/2021 400.20p 400.60p 399.60p 400.00p 1947475
05/08/2021 399.80p 401.20p 399.20p 400.20p 2341417
04/08/2021 399.60p 401.00p 399.40p 399.40p 2206690
03/08/2021 401.00p 401.40p 399.60p 399.60p 822562
02/08/2021 400.60p 401.60p 399.48p 400.00p 464361
30/07/2021 400.00p 401.00p 399.60p 401.00p 783489
29/07/2021 400.00p 400.20p 399.20p 399.80p 1570858
28/07/2021 401.80p 401.80p 399.60p 399.80p 682062
27/07/2021 399.40p 400.80p 399.20p 400.80p 1052403
26/07/2021 402.00p 402.00p 399.00p 399.40p 737628
23/07/2021 399.00p 399.60p 399.00p 399.20p 5208572
22/07/2021 399.40p 400.01p 399.20p 399.20p 4215479
21/07/2021 399.20p 400.80p 399.00p 399.20p 4486685
20/07/2021 399.20p 401.20p 399.00p 399.20p 5744335
19/07/2021 399.20p 399.60p 399.00p 399.20p 4811970
16/07/2021 399.20p 399.80p 399.00p 399.40p 3770506
15/07/2021 402.60p 408.80p 399.00p 399.00p 24373654
14/07/2021 399.40p 400.10p 399.20p 399.60p 4489037
13/07/2021 401.60p 401.60p 399.40p 399.60p 4901279
12/07/2021 409.60p 409.60p 399.80p 399.80p 971457
09/07/2021 400.00p 407.20p 399.00p 400.20p 394142
08/07/2021 399.60p 400.80p 398.80p 399.20p 3414322
07/07/2021 399.60p 400.00p 399.20p 399.20p 1872459
06/07/2021 399.60p 399.80p 399.20p 399.40p 667677
05/07/2021 399.40p 400.00p 399.20p 399.40p 766024
02/07/2021 401.00p 402.40p 399.40p 399.40p 3827399
01/07/2021 400.80p 400.80p 399.26p 399.40p 2924426
30/06/2021 399.60p 400.20p 399.53p 399.80p 1631007
29/06/2021 400.00p 401.20p 399.40p 399.60p 2632695
28/06/2021 403.00p 403.00p 399.00p 399.40p 2016417
25/06/2021 399.20p 400.80p 397.00p 399.40p 1089702
24/06/2021 399.60p 402.00p 399.20p 399.60p 2933664
23/06/2021 400.00p 400.40p 399.35p 400.00p 1084655
22/06/2021 399.20p 400.80p 399.20p 399.60p 1843866
21/06/2021 399.60p 400.60p 399.20p 400.00p 4084703
18/06/2021 400.40p 401.20p 399.20p 399.20p 3562020
17/06/2021 402.60p 403.00p 400.20p 400.40p 1418547
16/06/2021 402.00p 402.00p 400.40p 400.60p 1230122
15/06/2021 400.60p 402.20p 400.40p 400.60p 6600174
14/06/2021 404.00p 404.00p 400.80p 400.80p 317319
11/06/2021 400.20p 401.80p 400.20p 401.20p 883517
10/06/2021 401.00p 401.80p 400.80p 401.80p 1143581
09/06/2021 402.40p 402.80p 400.60p 401.00p 1951200
08/06/2021 404.00p 404.00p 400.60p 402.40p 2027186
07/06/2021 401.00p 406.40p 400.60p 401.40p 2883663
04/06/2021 402.60p 402.60p 400.80p 402.00p 3743366
03/06/2021 404.20p 409.00p 401.00p 402.00p 3067130
02/06/2021 402.40p 402.80p 402.00p 402.20p 685282
01/06/2021 403.00p 403.60p 402.00p 402.20p 4508948
31/05/2021 402.00p 403.20p 402.00p 402.40p 1173340
28/05/2021 402.00p 403.20p 402.00p 402.40p 1166533
27/05/2021 403.00p 403.40p 401.00p 402.00p 5100932
26/05/2021 402.40p 404.00p 402.20p 403.00p 1170718
25/05/2021 402.00p 403.40p 401.00p 402.60p 2380216
24/05/2021 404.00p 404.00p 401.60p 403.00p 5514570
21/05/2021 405.00p 405.00p 402.75p 403.80p 5647511
20/05/2021 401.40p 406.15p 401.25p 404.40p 6748313
19/05/2021 401.00p 402.20p 400.40p 401.60p 45012396
18/05/2021 355.80p 361.80p 355.80p 361.00p 523436
17/05/2021 362.00p 365.80p 358.20p 360.40p 565592
14/05/2021 351.60p 366.40p 351.60p 364.60p 1087182
13/05/2021 358.00p 359.60p 353.80p 360.20p 747775
12/05/2021 355.40p 363.40p 351.80p 355.20p 2530708
11/05/2021 357.00p 368.80p 354.20p 361.60p 1362131
10/05/2021 363.40p 365.20p 357.80p 362.40p 696004
07/05/2021 372.20p 377.40p 359.20p 364.00p 2373924
06/05/2021 310.20p 387.00p 310.20p 379.80p 9118629
05/05/2021 307.20p 319.00p 306.58p 317.60p 3006568
04/05/2021 315.00p 315.00p 301.00p 305.00p 2029736
03/05/2021 302.00p 309.20p 302.00p 307.20p 669680
30/04/2021 302.00p 309.20p 302.00p 307.20p 669680
29/04/2021 309.40p 312.14p 305.40p 308.20p 688042
28/04/2021 318.20p 318.80p 312.00p 315.20p 962609
27/04/2021 315.00p 317.80p 312.40p 317.80p 998864
26/04/2021 314.20p 315.40p 306.80p 315.40p 1245122
23/04/2021 313.20p 314.40p 306.00p 306.00p 449834
22/04/2021 307.40p 309.40p 305.80p 309.40p 408274
21/04/2021 313.60p 313.60p 306.00p 306.40p 258193
20/04/2021 312.00p 312.00p 307.00p 307.60p 350024
19/04/2021 316.20p 316.20p 308.60p 310.80p 595651
16/04/2021 306.00p 310.80p 306.00p 308.80p 303958
15/04/2021 314.20p 314.20p 306.00p 308.40p 380970
14/04/2021 309.40p 311.25p 306.20p 306.60p 243613
13/04/2021 305.00p 311.80p 305.00p 308.80p 348219
12/04/2021 313.40p 315.00p 307.40p 310.60p 577974
09/04/2021 313.00p 316.80p 312.59p 313.80p 460970
08/04/2021 315.60p 318.20p 313.40p 316.00p 540518
07/04/2021 318.00p 318.00p 312.80p 313.40p 289118
06/04/2021 315.80p 318.20p 312.60p 315.20p 444757
02/04/2021 314.60p 317.84p 312.80p 315.00p 669370
01/04/2021 314.60p 317.84p 312.80p 315.00p 669370
31/03/2021 312.20p 316.40p 310.38p 313.40p 435316
30/03/2021 318.00p 318.00p 311.60p 312.00p 249540
29/03/2021 315.00p 315.80p 309.00p 310.80p 261139
26/03/2021 315.80p 315.80p 306.80p 309.00p 498282
25/03/2021 312.20p 314.60p 309.20p 313.20p 348352
24/03/2021 323.40p 323.40p 310.80p 314.20p 422392
23/03/2021 318.00p 321.60p 312.60p 316.20p 563400
22/03/2021 314.00p 317.00p 309.20p 315.60p 379264
19/03/2021 301.00p 314.00p 301.00p 314.00p 1273886
18/03/2021 302.20p 310.60p 302.20p 307.40p 462683
17/03/2021 302.80p 310.00p 302.80p 309.20p 257887
16/03/2021 310.40p 311.40p 308.00p 311.40p 471158
15/03/2021 316.00p 316.00p 307.20p 307.80p 269293
12/03/2021 310.60p 311.80p 307.00p 309.60p 315937
11/03/2021 320.00p 320.00p 309.80p 312.20p 366123
10/03/2021 313.20p 318.40p 312.20p 315.00p 754800
09/03/2021 311.20p 319.60p 307.00p 316.00p 449455
08/03/2021 303.80p 313.60p 302.00p 313.40p 407008
05/03/2021 312.00p 316.60p 300.80p 303.60p 643621
04/03/2021 325.00p 327.20p 314.20p 318.20p 703701
03/03/2021 310.00p 320.40p 309.00p 317.60p 597098
02/03/2021 300.20p 311.80p 300.20p 309.60p 479459
01/03/2021 309.20p 309.60p 300.20p 302.40p 710549
26/02/2021 301.40p 305.80p 299.80p 301.60p 597172
25/02/2021 310.00p 310.00p 302.60p 305.80p 367651
24/02/2021 301.20p 307.20p 300.00p 303.40p 428160
23/02/2021 301.00p 306.40p 300.00p 302.20p 451764
22/02/2021 303.20p 308.80p 298.00p 299.20p 287435
19/02/2021 297.80p 305.40p 297.80p 303.00p 267936
18/02/2021 312.40p 316.40p 303.60p 303.60p 280928
17/02/2021 318.40p 320.00p 309.80p 314.60p 294852
16/02/2021 317.60p 321.40p 313.80p 316.40p 366369
15/02/2021 321.20p 323.80p 316.20p 317.60p 263042
12/02/2021 324.00p 324.00p 312.40p 318.20p 313913
11/02/2021 316.00p 317.60p 314.60p 317.00p 333495
10/02/2021 329.20p 329.20p 315.80p 315.80p 799925
09/02/2021 322.80p 326.60p 319.20p 322.00p 525033
08/02/2021 331.20p 332.80p 319.00p 320.80p 356579
05/02/2021 326.00p 334.60p 324.60p 327.40p 320521
04/02/2021 333.80p 333.80p 322.60p 329.20p 221226
03/02/2021 335.00p 335.00p 325.60p 329.80p 304778
02/02/2021 318.80p 328.00p 311.20p 326.80p 417489
01/02/2021 317.60p 323.50p 315.40p 318.40p 282525
29/01/2021 310.40p 322.00p 310.40p 317.00p 369926
28/01/2021 306.60p 320.40p 306.60p 316.80p 273392
27/01/2021 322.40p 324.00p 312.40p 313.20p 233483
26/01/2021 334.20p 334.20p 321.60p 322.40p 264471
25/01/2021 332.60p 334.80p 326.20p 328.60p 319425
22/01/2021 333.40p 333.40p 322.20p 327.60p 357230
21/01/2021 333.40p 336.00p 325.00p 326.20p 311400
20/01/2021 325.00p 331.60p 323.40p 327.60p 282762
19/01/2021 334.40p 334.40p 318.00p 324.60p 508722
18/01/2021 320.00p 331.00p 320.00p 326.80p 152320
15/01/2021 325.60p 327.80p 321.60p 327.60p 223714
14/01/2021 340.60p 341.60p 327.40p 329.80p 499081
13/01/2021 326.40p 335.00p 326.40p 332.60p 356816
12/01/2021 332.00p 336.20p 328.00p 332.20p 265575
11/01/2021 350.00p 350.00p 331.20p 331.20p 274150
08/01/2021 354.00p 356.80p 345.60p 345.60p 1581129
07/01/2021 350.40p 352.80p 345.20p 352.00p 228739
06/01/2021 346.60p 348.80p 338.40p 348.20p 472308
05/01/2021 333.00p 344.40p 333.00p 342.80p 491943
04/01/2021 335.20p 336.80p 330.80p 336.00p 313144
31/12/2020 326.20p 332.00p 326.00p 332.00p 166400
30/12/2020 330.20p 338.60p 328.00p 329.40p 193920
28/12/2020 330.60p 332.00p 324.80p 327.40p 120750
24/12/2020 330.60p 332.00p 324.80p 327.40p 120750
23/12/2020 316.60p 331.00p 316.60p 330.00p 348281
22/12/2020 322.20p 328.60p 322.20p 325.60p 195245
21/12/2020 320.40p 325.80p 316.40p 323.40p 391565
18/12/2020 335.20p 335.20p 324.00p 328.00p 613232
17/12/2020 331.60p 331.60p 323.80p 327.60p 397200
16/12/2020 330.40p 330.40p 323.40p 325.20p 602764
15/12/2020 330.40p 330.40p 320.80p 321.40p 400949
14/12/2020 330.40p 330.40p 321.00p 321.40p 257361
11/12/2020 321.00p 328.40p 320.80p 322.40p 253782

*Close Price adjusted for both dividends and splits