Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 143.80
+1.40 (0.98%)
Aug 22, 2025, 4:35 PM BST
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 140.60 | 144.60 | 140.60 | 143.80 | 143.80 | 0.98% | 412,346 |
| 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 |
| Jul 4, 2025 | 158.20 | 159.60 | 157.00 | 158.40 | 158.40 | -0.63% | 2,932,242 |
| Jul 3, 2025 | 157.00 | 159.40 | 153.60 | 159.40 | 159.40 | 3.91% | 3,548,341 |
| Jul 2, 2025 | 159.80 | 159.80 | 153.40 | 153.40 | 153.40 | -2.29% | 1,970,962 |
| Jul 1, 2025 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 3.29% | 1,703,283 |
| Jun 30, 2025 | 153.00 | 154.80 | 151.00 | 152.00 | 152.00 | 0.26% | 1,673,282 |
| Jun 27, 2025 | 148.80 | 151.60 | 148.32 | 151.60 | 151.60 | 2.71% | 1,596,733 |
| Jun 26, 2025 | 149.80 | 149.80 | 147.20 | 147.60 | 147.60 | 0.27% | 1,680,636 |
| Jun 25, 2025 | 148.80 | 149.00 | 145.60 | 147.20 | 147.20 | 0.14% | 1,560,636 |
| Jun 24, 2025 | 142.60 | 147.80 | 142.60 | 147.00 | 147.00 | 1.66% | 5,514,197 |
| Jun 23, 2025 | 146.80 | 148.40 | 142.00 | 144.60 | 144.60 | 0.84% | 3,048,371 |
| Jun 20, 2025 | 142.00 | 146.40 | 142.00 | 143.40 | 143.40 | 0.84% | 5,045,085 |
| Jun 19, 2025 | 143.80 | 144.60 | 141.40 | 142.20 | 142.20 | -1.25% | 6,704,394 |
| Jun 18, 2025 | 147.40 | 147.40 | 142.00 | 144.00 | 144.00 | - | 3,275,541 |
| Jun 17, 2025 | 142.40 | 145.50 | 142.00 | 144.00 | 144.00 | 1.12% | 6,078,435 |
| Jun 16, 2025 | 145.00 | 145.68 | 142.30 | 142.40 | 142.40 | -0.56% | 2,651,693 |