Skip to main content
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
202.15
-0.54 (-0.27%)
At close: Dec 5, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025202.25203.50200.80202.15202.15-0.27%3,504
Dec 4, 2025205.50206.01201.78202.70202.70-1.23%6,629
Dec 3, 2025205.79207.00204.77205.22205.220.62%2,698
Dec 2, 2025205.44207.12203.13203.95203.95-1.24%5,015
Dec 1, 2025207.00210.00205.53206.52206.52-0.14%42,856
Nov 28, 2025207.50208.04204.67206.81206.81-0.11%4,726
Nov 26, 2025206.80207.54206.00207.03207.03-0.17%9,094
Nov 25, 2025205.52207.66204.10207.39207.391.20%68,136
Nov 24, 2025203.83205.55201.00204.94203.64-0.29%4,996
Nov 21, 2025203.18206.82203.18205.53204.231.17%9,358
Nov 20, 2025201.94203.99201.58203.15201.860.32%11,732
Nov 19, 2025199.92202.99198.40202.49201.211.61%34,309
Nov 18, 2025200.38201.53198.41199.28198.020.05%7,470
Nov 17, 2025195.93200.17195.33199.19197.931.27%10,870
Nov 14, 2025194.59196.73193.83196.70195.450.60%347,094
Nov 13, 2025194.03195.95193.47195.53194.290.44%5,329
Nov 12, 2025193.85195.46192.83194.67193.441.12%4,795
Nov 11, 2025188.55192.64188.13192.51191.282.75%5,608
Nov 10, 2025188.95188.95185.30187.35186.170.33%8,194
Nov 7, 2025187.03189.58185.92186.74185.56-0.30%1,845
Nov 6, 2025185.80187.43185.00187.30186.110.98%1,908
Nov 5, 2025186.89187.69184.47185.47184.29-1.04%2,513
Nov 4, 2025186.20188.88185.51187.42186.230.11%10,177
Nov 3, 2025189.05190.54186.18187.21186.02-0.94%7,053
Oct 31, 2025188.99189.00186.58188.99187.79-0.04%2,907
Oct 30, 2025187.15189.36186.11189.07187.871.71%6,826
Oct 29, 2025186.58186.99184.66185.90184.72-0.61%6,517
Oct 28, 2025190.67192.16186.62187.05185.86-1.67%29,568
Oct 27, 2025190.50190.96189.00190.23189.02-0.15%3,826
Oct 24, 2025192.10193.61189.48190.51189.31-0.86%6,514
Oct 23, 2025192.39193.65191.58192.18190.96-0.54%5,520
Oct 22, 2025192.18193.42191.58193.22192.000.49%3,402
Oct 21, 2025193.41193.72191.85192.29191.07-1.09%3,414
Oct 20, 2025194.95195.00192.07194.41193.170.66%8,855
Oct 17, 2025192.46193.93190.00193.13191.910.63%6,674
Oct 16, 2025190.71193.00190.00191.93190.710.73%4,881
Oct 15, 2025190.25193.57188.59190.54189.33-0.09%2,911
Oct 14, 2025192.41196.00186.00190.70189.490.03%5,522
Oct 13, 2025189.73191.28188.00190.64189.43-0.01%24,664
Oct 10, 2025191.26192.50190.38190.65189.440.04%5,056
Oct 9, 2025189.90192.00189.00190.58189.380.54%5,501
Oct 8, 2025188.50189.58188.30189.56188.360.98%3,565
Oct 7, 2025188.11189.16180.27187.72186.53-0.04%8,441
Oct 6, 2025190.14190.15187.10187.80186.61-0.78%14,934
Oct 3, 2025185.73189.75185.73189.28188.081.77%19,569
Oct 2, 2025186.40186.52184.19185.99184.810.05%4,792
Oct 1, 2025185.05186.63183.00185.89184.710.32%7,989
Sep 30, 2025181.59185.30181.07185.30184.122.26%12,596
Sep 29, 2025178.07181.25178.07181.20180.051.01%6,889
Sep 26, 2025178.01179.62177.51179.39178.251.37%7,411