Shares Magazine
$21.20+0.00 (+0.00%)28 Mar 2025, 16:18
Jackson Financial INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $84.97 | $85.20 | $83.30 | $21.20 | 809 |
| Mar 27, 2025 | $88.00 | $88.10 | $86.68 | $21.20 | 129 |
| Mar 26, 2025 | $89.34 | $89.34 | $88.87 | $21.20 | 181 |
| Mar 25, 2025 | $88.99 | $89.65 | $88.99 | $21.20 | 126 |
| Mar 24, 2025 | $86.18 | $88.60 | $86.18 | $21.20 | 429 |
| Mar 21, 2025 | $83.48 | $84.51 | $83.48 | $21.20 | 119 |
| Mar 20, 2025 | $84.59 | $84.59 | $84.59 | $21.20 | 334 |
| Mar 19, 2025 | $82.45 | $84.75 | $82.45 | $21.20 | 1,024 |
| Mar 18, 2025 | $82.21 | $82.80 | $81.97 | $21.20 | 1,149 |
| Mar 17, 2025 | $80.48 | $82.75 | $79.51 | $21.20 | 1,178 |
| Mar 14, 2025 | $80.88 | $81.82 | $80.54 | $21.20 | 84 |
| Mar 13, 2025 | $80.01 | $80.63 | $79.02 | $21.20 | 311 |
| Mar 12, 2025 | $21.20 | $82.50 | $21.20 | $21.20 | 2,863 |
| Mar 11, 2025 | $81.58 | $81.58 | $79.28 | $22.00 | 1,552 |
| Mar 10, 2025 | $81.61 | $82.94 | $80.01 | $22.00 | 1,895 |
| Mar 7, 2025 | $82.00 | $83.70 | $81.08 | $22.00 | 1,630 |
| Mar 6, 2025 | $85.53 | $85.69 | $83.03 | $22.00 | 127 |
| Mar 5, 2025 | $85.56 | $86.13 | $84.20 | $22.00 | 507 |
| Mar 4, 2025 | $85.19 | $86.32 | $83.00 | $22.00 | 3,798 |
| Mar 3, 2025 | $85.00 | $93.33 | $85.00 | $22.00 | 162 |
| Feb 28, 2025 | $88.30 | $90.61 | $88.30 | $22.00 | 600 |
| Feb 27, 2025 | $86.82 | $89.59 | $86.82 | $22.00 | 798 |
| Feb 26, 2025 | $85.40 | $88.60 | $85.40 | $22.00 | 686 |
| Feb 25, 2025 | $84.35 | $85.86 | $83.70 | $22.00 | 1,040 |
| Feb 24, 2025 | $82.75 | $84.46 | $82.00 | $22.00 | 223 |
| Feb 21, 2025 | $86.60 | $87.33 | $82.48 | $22.00 | 169 |
| Feb 20, 2025 | $96.81 | $97.08 | $84.67 | $22.00 | 2,619 |
| Feb 19, 2025 | $22.00 | $96.60 | $22.00 | $22.00 | 447 |
| Feb 18, 2025 | $22.00 | $97.61 | $22.00 | $22.00 | 220 |
| Feb 14, 2025 | $22.00 | $96.38 | $22.00 | $22.00 | 700 |
| Feb 13, 2025 | $92.28 | $92.28 | $90.79 | $22.00 | 0 |
| Feb 12, 2025 | $91.31 | $91.31 | $90.86 | $22.00 | 732 |
| Feb 11, 2025 | $92.06 | $92.64 | $92.06 | $22.00 | 368 |
| Feb 10, 2025 | $22.00 | $93.28 | $22.00 | $22.00 | 260 |
| Feb 7, 2025 | $93.10 | $93.68 | $92.39 | $22.00 | 893 |
| Feb 6, 2025 | $91.86 | $91.86 | $91.86 | $22.00 | 2,090 |
| Feb 5, 2025 | $91.90 | $91.90 | $91.24 | $22.00 | 39 |
| Feb 4, 2025 | $90.94 | $91.94 | $90.94 | $22.00 | 124 |
| Feb 3, 2025 | $90.98 | $90.98 | $89.99 | $22.00 | 389 |
| Jan 31, 2025 | $96.50 | $96.66 | $94.56 | $22.00 | 827 |
| Jan 30, 2025 | $97.47 | $98.26 | $97.01 | $22.00 | 607 |
| Jan 29, 2025 | $95.91 | $97.79 | $95.28 | $22.00 | 348 |
| Jan 28, 2025 | $93.06 | $98.17 | $93.06 | $22.00 | 1,138 |
| Jan 27, 2025 | $92.28 | $93.73 | $91.56 | $22.00 | 817 |
| Jan 24, 2025 | $95.50 | $95.62 | $93.31 | $22.00 | 174 |
| Jan 23, 2025 | $95.41 | $96.09 | $95.27 | $22.00 | 335 |
| Jan 22, 2025 | $95.13 | $95.70 | $95.00 | $22.00 | 929 |
| Jan 21, 2025 | $93.75 | $95.15 | $92.81 | $22.00 | 1,408 |
| Jan 17, 2025 | $22.00 | $93.91 | $22.00 | $22.00 | 570 |
| Jan 16, 2025 | $92.39 | $92.39 | $91.56 | $22.00 | 309 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.