Johnson Service Group PLC JSG
LSE · United Kingdom · Commercial Services
GBp 136.00-1.80 (-1.31%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 136.00 | -1.31% | GBp 138.60 | GBp 139.40 | GBp 135.90 | 3.70M |
| 2026-09-30 | GBp 137.80 | +0.95% | GBp 136.60 | GBp 142.10 | GBp 136.60 | 5.88M |
| 2026-09-29 | GBp 136.50 | +0.37% | GBp 136.90 | GBp 137.30 | GBp 132.80 | 2.20M |
| 2026-09-28 | GBp 136.00 | -0.73% | GBp 133.70 | GBp 139.70 | GBp 133.70 | 2.05M |
| 2026-09-25 | GBp 137.00 | +0.59% | GBp 132.90 | GBp 137.00 | GBp 132.90 | 1.14M |
| 2026-09-24 | GBp 136.20 | -1.23% | GBp 137.20 | GBp 138.80 | GBp 136.20 | 3.59M |
| 2026-09-23 | GBp 137.90 | +0.80% | GBp 136.00 | GBp 138.90 | GBp 136.00 | 2.70M |
| 2026-09-22 | GBp 136.80 | -0.15% | GBp 138.20 | GBp 139.10 | GBp 136.60 | 1.22M |
| 2026-09-21 | GBp 137.00 | +1.11% | GBp 138.80 | GBp 139.70 | GBp 135.90 | 1.97M |
| 2026-09-18 | GBp 135.50 | -1.02% | GBp 134.20 | GBp 139.50 | GBp 134.20 | 6.66M |
| 2026-09-17 | GBp 136.90 | +1.86% | GBp 137.60 | GBp 137.60 | GBp 134.10 | 1.25M |
| 2026-09-16 | GBp 134.40 | +1.05% | GBp 136.20 | GBp 136.50 | GBp 132.60 | 1.27M |
| 2026-09-15 | GBp 133.00 | -1.12% | GBp 135.80 | GBp 138.10 | GBp 132.90 | 1.12M |
| 2026-09-14 | GBp 134.50 | +1.13% | GBp 132.30 | GBp 134.50 | GBp 132.10 | 1.55M |
| 2026-09-11 | GBp 133.00 | -1.12% | GBp 132.00 | GBp 135.90 | GBp 132.00 | 1.81M |
| 2026-09-10 | GBp 134.50 | -0.07% | GBp 137.00 | GBp 137.00 | GBp 133.60 | 798.48K |
| 2026-09-09 | GBp 134.60 | +1.05% | GBp 133.40 | GBp 136.30 | GBp 130.00 | 2.23M |
| 2026-09-08 | GBp 133.20 | -7.31% | GBp 140.30 | GBp 141.49 | GBp 130.10 | 3.86M |
| 2026-09-07 | GBp 143.70 | +0.63% | GBp 140.00 | GBp 146.30 | GBp 140.00 | 547.00K |
| 2026-09-04 | GBp 142.80 | +0.42% | GBp 142.10 | GBp 146.20 | GBp 141.70 | 2.62M |
| 2026-09-03 | GBp 142.20 | -2.60% | GBp 142.50 | GBp 149.60 | GBp 141.70 | 1.03M |
| 2026-09-02 | GBp 146.00 | -0.27% | GBp 144.00 | GBp 150.50 | GBp 144.00 | 414.15K |
| 2026-09-01 | GBp 146.40 | -1.28% | GBp 144.70 | GBp 150.90 | GBp 143.40 | 2.05M |
| 2026-08-28 | GBp 148.30 | +0.54% | GBp 144.00 | GBp 149.00 | GBp 144.00 | 576.99K |
| 2026-08-27 | GBp 147.50 | +0.89% | GBp 143.00 | GBp 149.60 | GBp 143.00 | 382.90K |
| 2026-08-26 | GBp 146.20 | +0.41% | GBp 143.00 | GBp 148.30 | GBp 143.00 | 355.23K |
| 2026-08-25 | GBp 145.60 | +0.62% | GBp 145.90 | GBp 147.30 | GBp 144.90 | 593.79K |
| 2026-08-24 | GBp 144.70 | +0.28% | GBp 143.30 | GBp 147.80 | GBp 142.70 | 254.90K |
| 2026-08-21 | GBp 144.30 | +0.84% | GBp 142.00 | GBp 144.50 | GBp 142.00 | 615.60K |
| 2026-08-20 | GBp 143.10 | -1.72% | GBp 142.10 | GBp 148.80 | GBp 142.10 | 674.66K |
| 2026-08-19 | GBp 145.60 | +0.07% | GBp 145.10 | GBp 146.30 | GBp 142.40 | 945.34K |
| 2026-08-18 | GBp 145.50 | +0.97% | GBp 144.10 | GBp 146.80 | GBp 143.50 | 713.92K |
| 2026-08-17 | GBp 144.10 | -2.04% | GBp 145.00 | GBp 150.10 | GBp 144.00 | 776.34K |
| 2026-08-14 | GBp 147.10 | -0.07% | GBp 150.70 | GBp 150.70 | GBp 146.10 | 587.10K |
| 2026-08-13 | GBp 147.20 | 0.00% | GBp 150.70 | GBp 150.70 | GBp 145.10 | 720.99K |
| 2026-08-12 | GBp 147.20 | +0.14% | GBp 145.00 | GBp 149.30 | GBp 145.00 | 854.12K |
| 2026-08-11 | GBp 147.00 | +0.07% | GBp 145.00 | GBp 148.20 | GBp 145.00 | 484.74K |
| 2026-08-10 | GBp 146.90 | -1.01% | GBp 147.00 | GBp 148.60 | GBp 146.50 | 704.32K |
| 2026-08-07 | GBp 148.40 | -0.93% | GBp 149.90 | GBp 149.90 | GBp 147.30 | 668.92K |
| 2026-08-06 | GBp 149.80 | -0.73% | GBp 148.00 | GBp 152.00 | GBp 148.00 | 597.87K |
| 2026-08-05 | GBp 150.90 | -0.46% | GBp 151.40 | GBp 154.00 | GBp 150.40 | 1.90M |
| 2026-08-04 | GBp 151.60 | -0.13% | GBp 148.10 | GBp 151.86 | GBp 148.10 | 553.81K |
| 2026-08-03 | GBp 151.80 | +0.93% | GBp 150.40 | GBp 153.50 | GBp 148.80 | 490.75K |
| 2026-07-31 | GBp 150.40 | +0.13% | GBp 153.80 | GBp 153.80 | GBp 149.40 | 962.41K |
| 2026-07-30 | GBp 150.20 | -2.28% | GBp 157.40 | GBp 157.40 | GBp 150.20 | 2.06M |
| 2026-07-29 | GBp 153.70 | +0.79% | GBp 153.60 | GBp 155.90 | GBp 151.90 | 2.28M |
| 2026-07-28 | GBp 152.50 | +0.40% | GBp 151.90 | GBp 153.30 | GBp 149.50 | 2.21M |
| 2026-07-27 | GBp 151.90 | +1.33% | GBp 146.30 | GBp 152.90 | GBp 146.30 | 599.14K |
| 2026-07-24 | GBp 149.90 | +0.60% | GBp 148.50 | GBp 151.20 | GBp 148.50 | 811.85K |
| 2026-07-23 | GBp 149.00 | -0.13% | GBp 147.00 | GBp 151.20 | GBp 147.00 | 1.23M |
| 2026-07-22 | GBp 149.20 | -0.20% | GBp 148.00 | GBp 151.70 | GBp 147.60 | 767.56K |
| 2026-07-21 | GBp 149.50 | +1.63% | GBp 143.60 | GBp 150.30 | GBp 143.60 | 826.98K |
| 2026-07-20 | GBp 147.10 | +0.75% | GBp 144.00 | GBp 149.10 | GBp 144.00 | 912.56K |
| 2026-07-17 | GBp 146.00 | +1.32% | GBp 144.00 | GBp 147.00 | GBp 143.40 | 1.37M |
| 2026-07-16 | GBp 144.10 | +0.77% | GBp 140.00 | GBp 145.20 | GBp 140.00 | 1.41M |
| 2026-07-15 | GBp 143.00 | +0.42% | GBp 142.50 | GBp 144.10 | GBp 141.10 | 1.54M |
| 2026-07-14 | GBp 142.40 | -0.63% | GBp 142.10 | GBp 147.00 | GBp 140.70 | 2.31M |
| 2026-07-13 | GBp 143.30 | +0.42% | GBp 139.30 | GBp 145.80 | GBp 139.30 | 1.84M |
| 2026-07-10 | GBp 142.70 | -14.14% | GBp 170.20 | GBp 170.20 | GBp 136.00 | 6.37M |
| 2026-07-09 | GBp 166.20 | +1.09% | GBp 168.40 | GBp 168.40 | GBp 164.50 | 3.98M |
| 2026-07-08 | GBp 164.40 | -2.89% | GBp 168.00 | GBp 172.10 | GBp 163.90 | 2.13M |
| 2026-07-07 | GBp 169.30 | -0.47% | GBp 170.20 | GBp 171.60 | GBp 168.10 | 3.52M |
| 2026-07-06 | GBp 170.10 | +0.41% | GBp 165.30 | GBp 171.10 | GBp 165.30 | 1.71M |
| 2026-07-03 | GBp 169.40 | +0.53% | GBp 168.90 | GBp 170.20 | GBp 166.60 | 3.72M |
| 2026-07-02 | GBp 168.50 | +1.57% | GBp 163.60 | GBp 169.30 | GBp 163.60 | 3.19M |
| 2026-07-01 | GBp 165.90 | +0.67% | GBp 163.60 | GBp 166.90 | GBp 161.68 | 967.82K |
| 2026-06-30 | GBp 164.80 | +0.18% | GBp 163.00 | GBp 169.40 | GBp 162.80 | 4.01M |
| 2026-06-29 | GBp 164.50 | +0.30% | GBp 160.00 | GBp 165.60 | GBp 160.00 | 5.05M |
| 2026-06-26 | GBp 164.00 | +0.61% | GBp 161.60 | GBp 166.30 | GBp 160.65 | 3.20M |
| 2026-06-25 | GBp 163.00 | +3.16% | GBp 159.80 | GBp 165.80 | GBp 158.00 | 3.36M |
| 2026-06-24 | GBp 158.00 | +1.02% | GBp 160.00 | GBp 160.00 | GBp 155.60 | 2.06M |
| 2026-06-23 | GBp 156.40 | 0.00% | GBp 155.50 | GBp 157.70 | GBp 152.60 | 1.03M |
| 2026-06-22 | GBp 156.40 | +0.97% | GBp 158.10 | GBp 158.10 | GBp 154.30 | 862.32K |
| 2026-06-19 | GBp 154.90 | -1.27% | GBp 155.60 | GBp 158.10 | GBp 154.30 | 1.58M |
| 2026-06-18 | GBp 156.90 | +0.13% | GBp 160.50 | GBp 160.50 | GBp 154.30 | 823.20K |
| 2026-06-17 | GBp 156.70 | +0.58% | GBp 156.30 | GBp 157.80 | GBp 155.30 | 749.25K |
| 2026-06-16 | GBp 155.80 | -0.89% | GBp 161.00 | GBp 161.00 | GBp 155.30 | 864.48K |
| 2026-06-15 | GBp 157.20 | +0.83% | GBp 152.10 | GBp 159.70 | GBp 152.10 | 1.13M |
| 2026-06-12 | GBp 155.90 | +1.96% | GBp 156.60 | GBp 157.50 | GBp 150.90 | 5.65M |
| 2026-06-11 | GBp 152.90 | +0.46% | GBp 151.70 | GBp 154.70 | GBp 151.30 | 2.97M |
| 2026-06-10 | GBp 152.20 | +1.67% | GBp 150.40 | GBp 152.40 | GBp 149.70 | 1.58M |
| 2026-06-09 | GBp 149.70 | -0.86% | GBp 150.70 | GBp 152.30 | GBp 149.60 | 1.71M |
| 2026-06-08 | GBp 151.00 | +1.27% | GBp 147.50 | GBp 152.40 | GBp 147.10 | 974.53K |
| 2026-06-05 | GBp 149.10 | -0.93% | GBp 154.10 | GBp 154.10 | GBp 148.80 | 1.16M |
| 2026-06-04 | GBp 150.50 | +0.67% | GBp 153.00 | GBp 153.00 | GBp 150.00 | 1.25M |
| 2026-06-03 | GBp 149.50 | -1.58% | GBp 148.20 | GBp 153.20 | GBp 148.20 | 904.07K |
| 2026-06-02 | GBp 151.90 | -1.36% | GBp 157.70 | GBp 157.70 | GBp 150.40 | 6.91M |
| 2026-06-01 | GBp 154.00 | +0.72% | GBp 152.70 | GBp 155.00 | GBp 152.40 | 999.43K |
| 2026-05-29 | GBp 152.90 | +0.46% | GBp 153.10 | GBp 154.60 | GBp 152.00 | 2.08M |
| 2026-05-28 | GBp 152.20 | +2.35% | GBp 150.00 | GBp 153.60 | GBp 148.56 | 1.21M |