Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 140.60
-0.60 (-0.42%)
Jan 30, 2026, 4:35 PM GMT
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 141.40 | 142.40 | 140.00 | 140.60 | 140.60 | -0.42% | 2,545,665 |
| Jan 29, 2026 | 141.20 | 142.22 | 140.40 | 141.20 | 141.20 | - | 712,562 |
| Jan 28, 2026 | 138.60 | 142.80 | 138.60 | 141.20 | 141.20 | -0.56% | 722,767 |
| Jan 27, 2026 | 141.80 | 142.20 | 140.00 | 142.00 | 142.00 | -0.28% | 498,890 |
| Jan 26, 2026 | 140.40 | 144.21 | 140.40 | 142.40 | 142.40 | -0.97% | 240,956 |
| Jan 23, 2026 | 143.80 | 144.05 | 142.20 | 143.80 | 143.80 | -0.14% | 309,823 |
| Jan 22, 2026 | 135.80 | 144.00 | 135.80 | 144.00 | 144.00 | 3.75% | 1,484,173 |
| Jan 21, 2026 | 141.60 | 141.60 | 136.60 | 138.80 | 138.80 | -0.14% | 393,548 |
| Jan 20, 2026 | 142.60 | 143.77 | 138.80 | 139.00 | 139.00 | -3.47% | 581,007 |
| Jan 19, 2026 | 141.00 | 145.87 | 140.00 | 144.00 | 144.00 | 1.69% | 1,023,895 |
| Jan 16, 2026 | 144.00 | 145.00 | 139.40 | 141.60 | 141.60 | 0.43% | 2,089,648 |
| Jan 15, 2026 | 136.20 | 141.80 | 136.20 | 141.00 | 141.00 | 1.15% | 1,271,907 |
| Jan 14, 2026 | 135.20 | 139.40 | 135.20 | 139.40 | 139.40 | 2.95% | 958,872 |
| Jan 13, 2026 | 137.80 | 137.80 | 134.60 | 135.40 | 135.40 | -0.44% | 359,850 |
| Jan 12, 2026 | 133.80 | 137.60 | 133.80 | 136.00 | 136.00 | -0.58% | 353,065 |
| Jan 9, 2026 | 135.00 | 138.20 | 135.00 | 136.80 | 136.80 | -0.87% | 365,531 |
| Jan 8, 2026 | 139.40 | 139.40 | 135.80 | 138.00 | 138.00 | -0.29% | 1,009,339 |
| Jan 7, 2026 | 139.40 | 139.40 | 137.00 | 138.40 | 138.40 | 1.02% | 2,320,684 |
| Jan 6, 2026 | 134.80 | 137.00 | 133.35 | 137.00 | 137.00 | 2.85% | 1,482,530 |
| Jan 5, 2026 | 131.00 | 133.20 | 129.80 | 133.20 | 133.20 | 0.45% | 2,492,872 |
| Jan 2, 2026 | 134.80 | 136.20 | 130.60 | 132.60 | 132.60 | -1.78% | 752,453 |
| Dec 31, 2025 | 132.40 | 135.40 | 132.40 | 135.00 | 135.00 | 0.15% | 211,855 |
| Dec 30, 2025 | 138.40 | 138.40 | 134.40 | 134.80 | 134.80 | -1.03% | 391,589 |
| Dec 29, 2025 | 132.00 | 136.40 | 132.00 | 136.20 | 136.20 | 0.89% | 576,593 |
| Dec 24, 2025 | 134.20 | 135.40 | 134.20 | 135.00 | 135.00 | -0.15% | 233,233 |
| Dec 23, 2025 | 137.20 | 137.20 | 134.00 | 135.20 | 135.20 | -0.44% | 245,983 |
| Dec 22, 2025 | 136.80 | 137.40 | 134.40 | 135.80 | 135.80 | -1.59% | 531,140 |
| Dec 19, 2025 | 139.60 | 139.60 | 136.80 | 138.00 | 138.00 | - | 1,504,345 |
| Dec 18, 2025 | 137.40 | 138.40 | 136.00 | 138.00 | 138.00 | - | 1,376,183 |
| Dec 17, 2025 | 139.80 | 139.80 | 136.80 | 138.00 | 138.00 | 0.58% | 4,058,162 |
| Dec 16, 2025 | 140.40 | 140.40 | 137.20 | 137.20 | 137.20 | -0.72% | 1,660,859 |
| Dec 15, 2025 | 135.80 | 138.40 | 135.80 | 138.20 | 138.20 | 2.07% | 943,261 |
| Dec 12, 2025 | 135.80 | 136.40 | 133.80 | 135.40 | 135.40 | - | 1,030,666 |
| Dec 11, 2025 | 136.20 | 137.80 | 134.80 | 135.40 | 135.40 | -1.60% | 1,117,286 |
| Dec 10, 2025 | 137.60 | 138.80 | 136.40 | 137.60 | 137.60 | -0.29% | 816,373 |
| Dec 9, 2025 | 140.80 | 140.80 | 138.00 | 138.00 | 138.00 | -0.86% | 1,918,993 |
| Dec 8, 2025 | 137.20 | 141.20 | 137.20 | 139.20 | 139.20 | -0.57% | 588,178 |
| Dec 5, 2025 | 137.00 | 140.80 | 137.00 | 140.00 | 140.00 | 1.16% | 1,449,087 |
| Dec 4, 2025 | 138.80 | 141.00 | 135.60 | 138.40 | 138.40 | 1.91% | 1,248,156 |
| Dec 3, 2025 | 134.00 | 138.20 | 134.00 | 135.80 | 135.80 | -0.88% | 1,883,900 |
| Dec 2, 2025 | 137.40 | 140.80 | 135.60 | 137.00 | 137.00 | -2.56% | 1,128,524 |
| Dec 1, 2025 | 138.20 | 142.20 | 138.20 | 140.60 | 140.60 | -0.57% | 1,278,372 |
| Nov 28, 2025 | 140.00 | 141.40 | 139.80 | 141.40 | 141.40 | 1.00% | 497,153 |
| Nov 27, 2025 | 138.60 | 140.20 | 138.20 | 140.00 | 140.00 | 1.16% | 508,627 |
| Nov 26, 2025 | 140.80 | 140.80 | 136.20 | 138.40 | 138.40 | 0.44% | 689,883 |
| Nov 25, 2025 | 134.60 | 139.00 | 134.60 | 137.80 | 137.80 | 0.15% | 1,059,584 |
| Nov 24, 2025 | 137.20 | 137.60 | 136.00 | 137.60 | 137.60 | 1.03% | 1,488,505 |
| Nov 21, 2025 | 132.20 | 136.20 | 132.00 | 136.20 | 136.20 | 1.95% | 1,891,803 |
| Nov 20, 2025 | 135.00 | 135.80 | 132.80 | 133.60 | 133.60 | -0.60% | 1,999,718 |
| Nov 19, 2025 | 137.40 | 137.40 | 134.00 | 134.40 | 134.40 | -0.44% | 930,218 |