Jack Henry & Associates, Inc. (0A6D.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

166.72

-0.65

(-0.39%)

At close: 05:28PM BST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	166.54	168.32	165.71	166.72	166.72	11,779
Jun 27, 2024	167.11	167.90	165.28	167.37	167.37	105
Jun 26, 2024	166.35	167.08	164.88	167.08	167.08	215
Jun 25, 2024	165.92	166.92	165.01	165.59	165.59	3
Jun 24, 2024	166.66	167.91	165.63	167.38	167.38	14
Jun 21, 2024	166.99	166.99	165.61	165.76	165.76	256
Jun 20, 2024	161.00	163.54	161.00	162.30	162.30	833
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	164.95	165.47	163.86	163.86	163.86	301
Jun 17, 2024	160.25	160.79	160.25	160.79	160.79	3
Jun 14, 2024	158.04	160.61	158.04	160.61	160.61	17
Jun 13, 2024	158.70	158.70	157.22	157.46	157.46	266
Jun 12, 2024	162.00	162.74	161.35	161.35	161.35	358
Jun 11, 2024	162.52	163.66	161.63	161.63	161.63	288
Jun 10, 2024	164.98	164.98	161.75	162.24	162.24	7
Jun 07, 2024	164.53	164.63	162.00	164.63	164.63	213
Jun 06, 2024	164.84	164.84	164.43	164.59	164.59	68
Jun 05, 2024	162.04	164.36	161.64	164.23	164.23	122
Jun 04, 2024	162.35	163.32	161.89	162.08	162.08	70
Jun 03, 2024	164.52	165.41	161.69	162.35	162.35	282
May 31, 2024	162.65	162.65	160.00	162.37	162.37	19
May 30, 2024	161.93	164.53	161.02	162.14	162.14	3
May 29, 2024	162.41	162.41	160.52	161.83	161.83	59
May 28, 2024	166.90	167.97	164.41	164.41	164.41	33
May 24, 2024	167.23	168.37	167.23	168.37	168.37	19
May 24, 2024	0.55 Dividend
May 23, 2024	169.66	169.67	169.00	169.08	168.53	43
May 22, 2024	168.80	170.13	167.93	169.62	169.07	2,507
May 21, 2024	168.42	169.57	168.42	169.35	168.80	13
May 20, 2024	169.00	170.00	167.36	169.07	168.52	3
May 17, 2024	168.87	169.27	167.50	168.15	167.60	46
May 16, 2024	167.95	168.06	167.39	168.02	167.47	40
May 15, 2024	165.72	167.53	165.72	166.41	165.87	47
May 14, 2024	167.99	169.01	164.72	164.94	164.40	37
May 13, 2024	169.18	170.28	167.92	167.92	167.37	2,546
May 10, 2024	169.10	170.04	168.58	168.77	168.22	13
May 09, 2024	166.00	167.66	166.00	167.66	167.11	5
May 08, 2024	166.45	172.03	165.98	165.98	165.44	5
May 07, 2024	164.97	166.85	164.97	165.74	165.20	8
May 03, 2024	163.33	164.84	162.75	163.39	162.86	82
May 02, 2024	162.78	162.84	161.78	162.80	162.27	68
May 01, 2024	162.93	162.93	162.16	162.90	162.37	251
Apr 30, 2024	165.69	165.76	163.40	163.40	162.87	69
Apr 29, 2024	165.25	166.44	165.25	166.44	165.90	127
Apr 26, 2024	165.92	166.72	165.92	166.48	165.94	3
Apr 25, 2024	165.11	165.97	163.96	165.97	165.43	3
Apr 24, 2024	166.45	166.45	164.56	164.56	164.02	4
Apr 23, 2024	166.07	167.53	166.07	167.45	166.91	24
Apr 22, 2024	165.64	166.81	165.03	165.90	165.36	5
Apr 19, 2024	165.51	166.22	163.92	164.74	164.20	29,737
Apr 18, 2024	165.20	165.20	163.54	164.53	164.00	60
Apr 17, 2024	163.88	165.81	163.60	164.37	163.84	136
Apr 16, 2024	164.96	165.42	164.40	164.60	164.06	123
Apr 15, 2024	168.46	169.34	166.11	166.11	165.57	201
Apr 12, 2024	169.00	169.00	167.39	167.39	166.85	12
Apr 11, 2024	170.51	172.00	168.96	170.07	169.52	14
Apr 10, 2024	173.18	173.18	170.17	170.73	170.17	4
Apr 09, 2024	173.09	173.48	171.57	173.48	172.92	72,688
Apr 08, 2024	170.67	173.41	169.40	173.41	172.85	68,587
Apr 05, 2024	169.05	169.97	169.05	169.53	168.98	20
Apr 04, 2024	170.39	171.31	170.39	170.88	170.33	16
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	169.60	169.60	169.60	169.60	169.05	20
Mar 28, 2024	172.00	173.43	172.00	173.31	172.75	92
Mar 27, 2024	168.00	170.83	167.01	170.40	169.85	5
Mar 26, 2024	165.90	167.75	165.75	166.35	165.81	172
Mar 25, 2024	169.79	169.84	166.47	166.80	166.26	18
Mar 22, 2024	172.15	172.50	170.14	170.26	169.71	57
Mar 21, 2024	171.10	172.29	171.10	171.61	171.05	209
Mar 20, 2024	170.76	171.76	170.44	170.44	169.89	1
Mar 19, 2024	170.23	171.18	169.31	171.07	170.51	63
Mar 18, 2024	171.90	172.72	170.78	170.95	170.39	545
Mar 15, 2024	169.09	170.84	169.09	170.23	169.68	21
Mar 14, 2024	174.34	174.34	170.28	170.28	169.73	276
Mar 13, 2024	172.59	173.38	171.95	172.79	172.23	8
Mar 12, 2024	174.99	174.99	172.90	172.90	172.34	26
Mar 11, 2024	176.09	176.09	173.13	173.89	173.32	292
Mar 08, 2024	174.17	175.24	174.17	175.24	174.67	86
Mar 07, 2024	175.57	175.57	172.79	174.06	173.49	150
Mar 07, 2024	0.55 Dividend
Mar 06, 2024	173.35	175.83	172.57	174.19	173.08	204
Mar 05, 2024	174.02	174.60	171.84	173.01	171.90	64
Mar 04, 2024	172.15	173.38	171.93	173.38	172.27	8
Mar 01, 2024	173.84	174.19	171.73	171.89	170.79	696
Feb 29, 2024	172.59	174.96	172.59	173.90	172.79	3
Feb 28, 2024	175.38	175.38	173.92	173.92	172.81	2
Feb 27, 2024	175.20	175.26	174.33	174.83	173.71	4
Feb 26, 2024	175.89	176.43	174.00	174.39	173.27	8
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	-	-	-	-	-	-
Feb 21, 2024	171.01	173.00	170.62	170.62	169.53	3
Feb 20, 2024	172.73	173.81	171.00	173.29	172.18	13
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	174.08	174.72	173.02	174.59	173.47	9
Feb 15, 2024	175.83	176.43	174.64	175.28	174.16	13
Feb 14, 2024	174.74	174.85	172.77	174.45	173.33	79
Feb 13, 2024	174.01	174.98	172.21	172.21	171.11	121
Feb 12, 2024	177.15	178.27	176.36	177.00	175.87	109
Feb 09, 2024	175.00	175.84	171.62	174.46	173.34	86
Feb 08, 2024	169.49	173.25	168.75	172.67	171.56	254
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,310.77-829.73(-0.99%)

Jack Henry & Associates, Inc. (0A6D.L)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,310.77
-829.73(-0.99%)