Johnson Service Group PLC JSG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 136,00-1,80 (-%1,31)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |