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
10/12/2020 333.40p 333.40p 325.20p 328.20p 678944
09/12/2020 320.00p 331.60p 320.00p 331.40p 596808
08/12/2020 319.80p 326.60p 319.80p 324.80p 315801
07/12/2020 333.00p 333.00p 321.80p 322.60p 390597
04/12/2020 319.20p 332.60p 319.20p 330.40p 493326
03/12/2020 316.40p 330.80p 316.40p 326.80p 457497
02/12/2020 323.00p 323.00p 316.20p 319.40p 578849
01/12/2020 315.80p 322.40p 314.40p 322.20p 564190
30/11/2020 313.00p 316.80p 312.00p 316.40p 952927
27/11/2020 311.40p 311.40p 299.00p 310.60p 1675826
26/11/2020 318.60p 324.60p 304.40p 308.40p 1630534
25/11/2020 324.40p 325.40p 317.40p 318.60p 500175
24/11/2020 324.80p 326.80p 320.80p 325.60p 390024
23/11/2020 320.20p 325.20p 316.60p 321.60p 266451
20/11/2020 321.80p 324.80p 319.00p 321.40p 189243
19/11/2020 317.80p 323.80p 317.40p 320.40p 959077
18/11/2020 319.80p 322.00p 314.00p 322.00p 2899872
17/11/2020 307.60p 319.00p 306.80p 318.00p 500662
16/11/2020 306.60p 311.00p 305.00p 309.40p 1127311
13/11/2020 310.00p 315.01p 305.00p 306.80p 536613
12/11/2020 307.40p 314.20p 304.00p 313.00p 511180
10/11/2020 307.60p 307.60p 295.20p 296.00p 432626
09/11/2020 292.60p 302.80p 289.60p 299.40p 579441
06/11/2020 288.80p 291.00p 287.20p 288.40p 238426
05/11/2020 288.60p 291.80p 285.95p 288.20p 794570
04/11/2020 280.00p 286.60p 280.00p 286.60p 413731
03/11/2020 282.80p 285.40p 282.00p 284.60p 261344
02/11/2020 282.80p 282.80p 276.00p 280.80p 406542
30/10/2020 276.00p 281.60p 273.20p 281.40p 336496
29/10/2020 287.20p 287.20p 276.00p 279.60p 281857
28/10/2020 278.00p 283.40p 276.00p 282.20p 465418
27/10/2020 293.00p 296.51p 282.00p 283.00p 317316
26/10/2020 297.00p 305.60p 292.80p 292.80p 245741
23/10/2020 305.00p 305.00p 300.20p 304.20p 209433
22/10/2020 305.00p 305.00p 293.00p 299.20p 224509
21/10/2020 304.00p 304.00p 296.60p 298.20p 194867
20/10/2020 289.20p 302.00p 289.20p 298.40p 323744
19/10/2020 287.40p 297.78p 287.40p 296.00p 244127
16/10/2020 291.00p 295.20p 288.40p 293.20p 565140
15/10/2020 289.20p 289.20p 281.80p 288.20p 416539
14/10/2020 294.20p 296.00p 290.20p 290.60p 192336
13/10/2020 302.80p 307.01p 293.60p 294.00p 211327
12/10/2020 303.80p 306.60p 301.13p 303.60p 314920
09/10/2020 300.20p 303.80p 299.80p 301.80p 278241
08/10/2020 289.20p 304.00p 289.20p 298.40p 355034
07/10/2020 301.20p 306.53p 293.80p 296.40p 869771
06/10/2020 309.60p 311.60p 299.23p 299.60p 374377
05/10/2020 306.80p 307.40p 302.26p 305.00p 267465
02/10/2020 305.00p 308.60p 300.80p 303.40p 484581
01/10/2020 307.40p 315.40p 305.40p 308.00p 635406
30/09/2020 308.40p 316.40p 308.40p 313.60p 691627
29/09/2020 322.80p 322.80p 311.21p 317.40p 668594
28/09/2020 320.20p 320.40p 312.32p 318.40p 593412
25/09/2020 302.40p 314.80p 295.60p 314.80p 710692
24/09/2020 301.00p 304.40p 292.40p 297.00p 862365
23/09/2020 303.00p 306.20p 299.00p 305.40p 772489
22/09/2020 294.00p 300.80p 292.20p 300.00p 625955
21/09/2020 300.60p 300.60p 292.20p 297.60p 1091037
18/09/2020 295.00p 304.20p 290.80p 304.20p 1211132
17/09/2020 281.60p 286.80p 281.60p 284.80p 314806
16/09/2020 273.00p 288.00p 273.00p 285.20p 441389
15/09/2020 272.60p 281.60p 272.60p 280.20p 404681
14/09/2020 286.20p 286.20p 278.30p 279.60p 297424
11/09/2020 276.20p 283.00p 276.20p 280.20p 299417
10/09/2020 275.00p 283.40p 275.00p 279.00p 381184
09/09/2020 278.00p 283.00p 278.00p 280.40p 381215
08/09/2020 274.00p 282.40p 271.40p 278.00p 425286
07/09/2020 282.20p 283.34p 277.60p 278.40p 313147
04/09/2020 274.60p 280.60p 273.00p 276.40p 583648
03/09/2020 278.00p 288.80p 273.60p 273.60p 748055
02/09/2020 275.40p 286.40p 275.40p 283.00p 650922
01/09/2020 287.60p 288.45p 278.36p 282.00p 466806
31/08/2020 286.60p 290.75p 282.00p 285.40p 570090
28/08/2020 286.60p 290.75p 282.00p 285.40p 570090
27/08/2020 287.00p 295.13p 284.78p 286.00p 828103
26/08/2020 280.00p 288.80p 280.00p 287.80p 503654
25/08/2020 284.00p 288.40p 281.26p 282.00p 339243
24/08/2020 299.00p 299.00p 281.40p 284.00p 830228
21/08/2020 289.80p 293.60p 281.80p 293.40p 677851
20/08/2020 296.80p 297.00p 279.31p 282.80p 2945304
19/08/2020 296.20p 306.20p 295.64p 304.20p 920041
18/08/2020 292.00p 302.41p 288.60p 300.00p 1168035
17/08/2020 282.60p 292.00p 282.60p 292.00p 1222519
14/08/2020 293.80p 295.50p 288.60p 290.00p 431464
13/08/2020 296.80p 307.20p 296.00p 296.00p 473832
12/08/2020 284.60p 291.20p 284.60p 290.00p 640881
11/08/2020 290.60p 290.60p 283.00p 286.00p 2238314
10/08/2020 283.00p 286.00p 281.50p 285.00p 300677
07/08/2020 283.80p 286.20p 281.20p 285.00p 312776
06/08/2020 279.20p 285.80p 279.20p 285.00p 1337043
05/08/2020 287.20p 288.27p 284.40p 285.00p 3983438
04/08/2020 285.00p 290.80p 284.20p 284.80p 919649
03/08/2020 294.80p 295.33p 285.00p 287.00p 1898348
31/07/2020 297.40p 301.00p 295.20p 295.20p 220647
30/07/2020 300.80p 304.61p 294.80p 296.20p 221322
29/07/2020 298.60p 303.00p 298.00p 299.20p 312514
28/07/2020 299.40p 309.80p 299.40p 302.00p 254473
27/07/2020 307.20p 307.87p 302.60p 305.80p 462590
24/07/2020 308.00p 308.80p 304.60p 306.20p 355474
23/07/2020 299.80p 309.20p 299.80p 307.00p 386571
22/07/2020 305.00p 310.60p 305.00p 307.00p 322369
21/07/2020 310.20p 310.40p 304.60p 305.00p 341445
20/07/2020 300.00p 304.20p 297.40p 302.80p 271737
17/07/2020 303.60p 306.40p 296.00p 302.60p 509836
16/07/2020 300.00p 309.60p 299.43p 302.80p 725013
15/07/2020 286.40p 303.40p 282.40p 301.80p 624782
14/07/2020 277.60p 280.60p 275.40p 280.60p 444602
13/07/2020 281.60p 287.80p 278.00p 280.40p 360469
10/07/2020 278.80p 289.00p 278.80p 280.60p 405414
09/07/2020 294.00p 297.06p 285.20p 287.20p 578524
08/07/2020 296.80p 306.00p 291.20p 291.20p 480746
07/07/2020 302.00p 305.60p 295.00p 305.60p 1344095
06/07/2020 314.80p 314.80p 301.80p 302.20p 407651
03/07/2020 301.00p 309.40p 299.61p 309.40p 525293
02/07/2020 311.40p 312.84p 306.21p 307.60p 550299
01/07/2020 338.80p 338.80p 305.80p 311.80p 1461658
30/06/2020 364.20p 364.40p 346.40p 348.40p 312817
29/06/2020 355.40p 363.80p 349.61p 354.60p 323206
26/06/2020 360.60p 368.00p 359.60p 365.60p 326468
25/06/2020 347.20p 356.60p 347.20p 354.60p 430556
24/06/2020 355.00p 359.20p 354.15p 355.00p 200900
23/06/2020 353.60p 359.40p 353.60p 357.40p 213007
22/06/2020 344.80p 356.60p 344.80p 353.00p 171121
19/06/2020 357.80p 363.00p 352.60p 354.00p 759923
18/06/2020 350.60p 364.00p 346.92p 355.00p 345780
17/06/2020 350.40p 359.60p 350.24p 354.20p 286692
16/06/2020 345.00p 353.80p 338.80p 351.60p 408176
15/06/2020 334.60p 340.60p 332.34p 337.20p 421130
12/06/2020 336.00p 347.28p 335.13p 342.40p 322781
11/06/2020 341.80p 351.40p 339.20p 343.60p 380128
10/06/2020 336.60p 345.00p 336.60p 344.40p 446701
09/06/2020 341.40p 349.00p 337.60p 340.00p 322456
08/06/2020 352.40p 363.80p 347.80p 350.60p 596215
05/06/2020 365.80p 365.80p 353.80p 362.20p 379798
04/06/2020 342.00p 362.80p 342.00p 357.00p 416455
03/06/2020 353.80p 361.00p 350.60p 356.80p 592190
02/06/2020 354.40p 354.40p 345.40p 348.40p 506594
01/06/2020 357.40p 357.80p 349.75p 350.00p 321172
29/05/2020 362.20p 368.26p 352.00p 352.60p 976792
28/05/2020 380.40p 380.40p 360.80p 366.40p 407000
27/05/2020 367.00p 375.60p 362.60p 371.40p 453065
26/05/2020 350.00p 365.00p 350.00p 365.00p 535388
25/05/2020 340.60p 351.80p 338.89p 349.60p 429717
22/05/2020 340.60p 351.80p 338.89p 349.60p 430874
21/05/2020 344.20p 354.80p 344.20p 349.60p 328484
20/05/2020 351.00p 356.00p 350.40p 350.40p 476344
19/05/2020 370.60p 370.60p 352.75p 353.40p 659946
18/05/2020 380.80p 380.80p 360.80p 362.00p 394411
15/05/2020 355.20p 365.20p 351.40p 363.40p 535907
14/05/2020 353.20p 358.60p 343.40p 347.00p 529614
13/05/2020 355.80p 366.20p 355.80p 360.80p 373557
12/05/2020 366.40p 374.00p 363.80p 363.80p 362590
11/05/2020 371.00p 376.40p 364.20p 373.20p 957255
08/05/2020 369.60p 369.60p 361.00p 364.40p 573022
07/05/2020 369.60p 369.60p 361.00p 364.40p 573022
06/05/2020 371.00p 371.00p 359.20p 360.20p 429580
05/05/2020 366.80p 367.80p 359.40p 361.80p 331150
04/05/2020 365.00p 365.00p 347.60p 357.60p 437804
01/05/2020 354.80p 360.85p 352.40p 352.80p 351007
30/04/2020 360.40p 370.80p 355.40p 364.80p 767536
29/04/2020 354.60p 371.40p 352.00p 367.00p 462260
28/04/2020 346.80p 357.27p 346.00p 350.80p 342723
27/04/2020 341.60p 349.20p 340.00p 345.20p 385844
24/04/2020 319.20p 337.80p 319.20p 337.20p 471076
23/04/2020 328.60p 338.00p 316.20p 323.40p 394234
22/04/2020 318.20p 326.40p 316.60p 321.80p 819381
21/04/2020 318.60p 327.20p 312.00p 319.80p 503337
20/04/2020 342.00p 342.00p 325.00p 325.80p 495399
17/04/2020 339.40p 343.00p 333.40p 336.00p 724393
16/04/2020 331.40p 334.80p 324.80p 331.40p 625513
15/04/2020 334.00p 334.80p 324.00p 328.60p 424589
14/04/2020 348.20p 351.20p 334.20p 335.60p 447982
09/04/2020 348.00p 352.60p 342.20p 347.80p 969686
08/04/2020 331.20p 344.40p 331.20p 341.20p 404256
07/04/2020 341.40p 350.20p 334.33p 339.60p 598891
06/04/2020 336.00p 344.60p 331.80p 333.60p 513105
03/04/2020 334.60p 337.40p 318.20p 320.60p 307036
02/04/2020 336.20p 336.20p 316.90p 326.40p 428298
01/04/2020 329.60p 339.80p 327.60p 330.00p 541122
31/03/2020 336.60p 341.20p 330.80p 339.60p 490850
30/03/2020 338.60p 338.60p 324.80p 331.00p 394339
27/03/2020 326.80p 336.69p 320.80p 330.40p 564975
26/03/2020 321.00p 336.20p 320.90p 331.20p 438913
25/03/2020 323.40p 334.00p 315.80p 334.00p 655599
24/03/2020 298.40p 318.80p 291.87p 318.80p 546915
23/03/2020 292.40p 304.40p 288.40p 292.00p 603200
20/03/2020 298.60p 312.40p 286.40p 299.00p 1107669
19/03/2020 308.40p 323.80p 278.20p 290.00p 1451081
18/03/2020 299.40p 309.20p 290.40p 308.20p 1064590
17/03/2020 308.00p 310.20p 296.20p 306.20p 1222185
16/03/2020 326.20p 326.28p 292.74p 303.80p 1261921
13/03/2020 326.20p 346.40p 322.20p 330.60p 1427224
12/03/2020 320.00p 323.00p 314.44p 319.20p 1184134
11/03/2020 340.40p 341.74p 331.40p 333.20p 904513
10/03/2020 330.80p 342.80p 322.80p 333.80p 1100883
09/03/2020 351.20p 351.20p 321.80p 321.80p 1175900
06/03/2020 338.00p 342.60p 326.60p 339.60p 2197312
05/03/2020 359.80p 359.93p 344.20p 345.00p 1305335
04/03/2020 361.60p 363.80p 356.40p 356.80p 1371438
03/03/2020 349.80p 362.00p 349.60p 358.40p 1552339

*Close Price adjusted for both dividends and splits