Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 149.60
-0.40 (-0.27%)
Sep 16, 2025, 8:22 AM BST
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 150.80 | 154.20 | 149.80 | 150.00 | 150.00 | -1.06% | 932,524 |
| Sep 12, 2025 | 154.80 | 154.80 | 150.20 | 151.60 | 151.60 | 0.13% | 896,511 |
| Sep 11, 2025 | 149.20 | 152.20 | 149.20 | 151.40 | 151.40 | - | 474,738 |
| Sep 10, 2025 | 154.60 | 155.80 | 151.20 | 151.40 | 151.40 | -1.94% | 729,192 |
| Sep 9, 2025 | 156.80 | 157.40 | 154.40 | 154.40 | 154.40 | -0.77% | 1,505,943 |
| Sep 8, 2025 | 158.80 | 158.80 | 154.40 | 155.60 | 155.60 | -1.27% | 1,347,859 |
| Sep 5, 2025 | 156.20 | 157.60 | 152.80 | 157.60 | 157.60 | 3.14% | 2,417,614 |
| Sep 4, 2025 | 147.80 | 156.80 | 147.80 | 152.80 | 152.80 | 2.41% | 2,834,198 |
| Sep 3, 2025 | 154.40 | 154.40 | 148.00 | 149.20 | 149.20 | -1.19% | 1,662,173 |
| Sep 2, 2025 | 144.20 | 151.40 | 143.00 | 151.00 | 151.00 | 9.10% | 2,488,465 |
| Sep 1, 2025 | 139.80 | 140.00 | 138.20 | 138.40 | 138.40 | -0.43% | 881,483 |
| Aug 29, 2025 | 140.00 | 140.28 | 138.20 | 139.00 | 139.00 | -0.71% | 1,856,472 |
| Aug 28, 2025 | 141.60 | 142.60 | 139.20 | 140.00 | 140.00 | -1.41% | 1,343,296 |
| Aug 27, 2025 | 140.80 | 144.60 | 140.80 | 142.00 | 142.00 | -1.39% | 461,571 |
| Aug 26, 2025 | 143.20 | 144.20 | 140.00 | 144.00 | 144.00 | 0.14% | 2,093,542 |
| Aug 22, 2025 | 140.60 | 144.60 | 140.60 | 143.80 | 143.80 | 0.98% | 412,347 |
| Aug 21, 2025 | 141.20 | 143.40 | 141.20 | 142.40 | 142.40 | 0.71% | 655,932 |
| Aug 20, 2025 | 139.00 | 142.40 | 139.00 | 141.40 | 141.40 | 0.14% | 639,479 |
| Aug 19, 2025 | 143.40 | 143.40 | 140.40 | 141.20 | 141.20 | 0.71% | 608,003 |
| Aug 18, 2025 | 140.20 | 141.60 | 138.80 | 140.20 | 140.20 | 0.14% | 814,570 |
| Aug 15, 2025 | 141.00 | 143.20 | 139.80 | 140.00 | 140.00 | -1.55% | 1,771,865 |
| Aug 14, 2025 | 141.20 | 142.80 | 140.80 | 142.20 | 142.20 | 0.99% | 702,933 |
| Aug 13, 2025 | 142.00 | 142.00 | 139.80 | 140.80 | 140.80 | 0.43% | 890,111 |
| Aug 12, 2025 | 135.80 | 141.40 | 135.80 | 140.20 | 140.20 | 0.86% | 1,915,233 |
| Aug 11, 2025 | 139.40 | 141.00 | 138.80 | 139.00 | 139.00 | -0.86% | 1,928,540 |
| Aug 8, 2025 | 139.21 | 140.20 | 138.40 | 140.20 | 140.20 | 0.57% | 3,976,783 |
| Aug 7, 2025 | 140.40 | 141.80 | 136.60 | 139.40 | 139.40 | 1.60% | 977,231 |
| Aug 6, 2025 | 137.40 | 137.60 | 134.20 | 137.20 | 137.20 | -0.29% | 1,216,964 |
| Aug 5, 2025 | 142.00 | 142.00 | 137.00 | 137.60 | 137.60 | -0.86% | 1,926,379 |
| Aug 4, 2025 | 139.60 | 142.80 | 137.00 | 138.80 | 138.80 | 0.58% | 1,072,195 |
| Aug 1, 2025 | 143.00 | 144.80 | 138.00 | 138.00 | 138.00 | -2.27% | 1,795,596 |
| Jul 31, 2025 | 139.80 | 142.00 | 139.80 | 141.20 | 141.20 | 1.00% | 1,561,278 |
| Jul 30, 2025 | 138.20 | 140.00 | 137.74 | 139.80 | 139.80 | 1.45% | 775,247 |
| Jul 29, 2025 | 141.00 | 141.00 | 137.12 | 137.80 | 137.80 | - | 4,251,288 |
| Jul 28, 2025 | 140.00 | 140.60 | 135.60 | 137.80 | 137.80 | -1.29% | 4,549,703 |
| Jul 25, 2025 | 136.00 | 140.80 | 136.00 | 139.60 | 139.60 | 1.01% | 5,320,591 |
| Jul 24, 2025 | 135.60 | 139.60 | 135.40 | 138.20 | 138.20 | 1.92% | 2,982,778 |
| Jul 23, 2025 | 136.00 | 139.20 | 132.60 | 135.60 | 135.60 | -1.45% | 20,858,856 |
| Jul 22, 2025 | 136.20 | 140.40 | 136.00 | 137.60 | 137.60 | -1.43% | 2,516,870 |
| Jul 21, 2025 | 137.60 | 142.80 | 137.60 | 139.60 | 139.60 | -0.71% | 2,234,653 |
| Jul 18, 2025 | 136.40 | 144.60 | 136.40 | 140.60 | 140.60 | 0.57% | 935,891 |
| Jul 17, 2025 | 142.80 | 143.20 | 137.80 | 139.80 | 139.80 | -1.55% | 1,644,775 |
| Jul 16, 2025 | 139.80 | 144.20 | 139.80 | 142.00 | 142.00 | -0.84% | 5,450,459 |
| Jul 15, 2025 | 144.00 | 145.60 | 142.24 | 143.20 | 143.20 | -1.10% | 3,070,265 |
| Jul 14, 2025 | 144.60 | 145.20 | 142.00 | 144.80 | 144.80 | 0.28% | 5,455,084 |
| Jul 11, 2025 | 140.40 | 145.96 | 140.40 | 144.40 | 144.40 | 0.56% | 8,924,132 |
| Jul 10, 2025 | 152.00 | 154.80 | 126.60 | 143.60 | 143.60 | -6.39% | 8,292,282 |
| Jul 9, 2025 | 159.80 | 159.80 | 153.40 | 153.40 | 153.40 | -1.92% | 2,218,934 |
| Jul 8, 2025 | 159.00 | 159.00 | 153.60 | 156.40 | 156.40 | -1.01% | 1,460,206 |
| Jul 7, 2025 | 158.00 | 159.45 | 158.00 | 158.00 | 158.00 | -0.25% | 2,619,601 |