Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 137.80
0.00 (0.00%)
Oct 20, 2025, 4:36 PM BST
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 137.40 | 138.40 | 136.80 | 137.80 | 137.80 | - | 498,177 |
| Oct 17, 2025 | 140.80 | 141.00 | 135.80 | 137.80 | 137.80 | -1.15% | 1,065,981 |
| Oct 16, 2025 | 140.00 | 142.00 | 138.20 | 139.40 | 139.40 | -0.85% | 921,523 |
| Oct 15, 2025 | 142.20 | 142.60 | 140.40 | 140.60 | 140.60 | -0.71% | 754,243 |
| Oct 14, 2025 | 142.20 | 142.20 | 140.20 | 141.60 | 141.60 | -0.56% | 947,758 |
| Oct 13, 2025 | 140.00 | 143.60 | 140.00 | 142.40 | 142.40 | 0.99% | 603,544 |
| Oct 10, 2025 | 144.20 | 144.20 | 140.60 | 141.00 | 141.00 | -1.40% | 1,117,992 |
| Oct 9, 2025 | 142.80 | 145.20 | 142.10 | 143.00 | 143.00 | -0.14% | 852,463 |
| Oct 8, 2025 | 147.20 | 147.20 | 143.20 | 143.20 | 143.20 | -0.56% | 1,333,346 |
| Oct 7, 2025 | 143.80 | 145.00 | 142.60 | 144.00 | 144.00 | - | 947,902 |
| Oct 6, 2025 | 147.80 | 151.40 | 144.00 | 144.00 | 144.00 | -2.44% | 1,178,229 |
| Oct 3, 2025 | 149.80 | 150.40 | 147.20 | 147.60 | 147.60 | 0.27% | 2,237,924 |
| Oct 2, 2025 | 151.00 | 151.00 | 145.20 | 147.20 | 147.20 | -1.74% | 1,240,496 |
| Oct 1, 2025 | 149.20 | 151.20 | 147.60 | 149.80 | 148.20 | -0.13% | 2,165,184 |
| Sep 30, 2025 | 147.40 | 151.20 | 147.20 | 150.00 | 148.40 | 1.76% | 2,833,982 |
| Sep 29, 2025 | 147.60 | 149.20 | 146.00 | 147.40 | 145.83 | -0.67% | 2,573,725 |
| Sep 26, 2025 | 146.40 | 148.40 | 144.40 | 148.40 | 146.81 | 3.49% | 2,889,898 |
| Sep 25, 2025 | 140.80 | 143.80 | 140.80 | 143.40 | 141.87 | 0.28% | 3,089,001 |
| Sep 24, 2025 | 145.20 | 146.00 | 142.40 | 143.00 | 141.47 | -1.11% | 1,261,549 |
| Sep 23, 2025 | 144.40 | 144.80 | 141.80 | 144.60 | 143.06 | 1.69% | 1,100,722 |
| Sep 22, 2025 | 144.00 | 144.80 | 141.40 | 142.20 | 140.68 | -0.84% | 920,992 |
| Sep 19, 2025 | 146.20 | 148.20 | 143.40 | 143.40 | 141.87 | -2.32% | 17,711,960 |
| Sep 18, 2025 | 149.80 | 149.80 | 146.60 | 146.80 | 145.23 | 0.14% | 848,191 |
| Sep 17, 2025 | 145.20 | 148.60 | 145.20 | 146.60 | 145.03 | -0.14% | 1,104,845 |
| Sep 16, 2025 | 149.40 | 150.40 | 146.60 | 146.80 | 145.23 | -2.13% | 1,071,579 |
| Sep 15, 2025 | 150.80 | 154.20 | 149.20 | 150.00 | 148.40 | -1.06% | 1,531,263 |
| Sep 12, 2025 | 154.80 | 154.80 | 150.20 | 151.60 | 149.98 | 0.13% | 946,817 |
| Sep 11, 2025 | 149.20 | 152.20 | 149.20 | 151.40 | 149.78 | - | 474,738 |
| Sep 10, 2025 | 154.60 | 155.80 | 151.20 | 151.40 | 149.78 | -1.94% | 729,192 |
| Sep 9, 2025 | 156.80 | 157.40 | 154.40 | 154.40 | 152.75 | -0.77% | 1,505,943 |
| Sep 8, 2025 | 158.80 | 158.80 | 154.40 | 155.60 | 153.94 | -1.27% | 1,347,859 |
| Sep 5, 2025 | 156.20 | 157.60 | 152.80 | 157.60 | 155.92 | 3.14% | 2,417,614 |
| Sep 4, 2025 | 147.80 | 156.80 | 147.80 | 152.80 | 151.17 | 2.41% | 2,834,198 |
| Sep 3, 2025 | 154.40 | 154.40 | 148.00 | 149.20 | 147.61 | -1.19% | 1,662,173 |
| Sep 2, 2025 | 144.20 | 151.40 | 143.00 | 151.00 | 149.39 | 9.10% | 2,488,465 |
| Sep 1, 2025 | 139.80 | 140.00 | 138.20 | 138.40 | 136.92 | -0.43% | 881,483 |
| Aug 29, 2025 | 140.00 | 140.28 | 138.20 | 139.00 | 137.52 | -0.71% | 1,856,472 |
| Aug 28, 2025 | 141.60 | 142.60 | 139.20 | 140.00 | 138.50 | -1.41% | 1,343,296 |
| Aug 27, 2025 | 140.80 | 144.60 | 140.80 | 142.00 | 140.48 | -1.39% | 461,571 |
| Aug 26, 2025 | 143.20 | 144.20 | 140.00 | 144.00 | 142.46 | 0.14% | 2,093,542 |
| Aug 22, 2025 | 140.60 | 144.60 | 140.60 | 143.80 | 142.26 | 0.98% | 412,347 |
| Aug 21, 2025 | 141.20 | 143.40 | 141.20 | 142.40 | 140.88 | 0.71% | 655,932 |
| Aug 20, 2025 | 139.00 | 142.40 | 139.00 | 141.40 | 139.89 | 0.14% | 639,479 |
| Aug 19, 2025 | 143.40 | 143.40 | 140.40 | 141.20 | 139.69 | 0.71% | 608,003 |
| Aug 18, 2025 | 140.20 | 141.60 | 138.80 | 140.20 | 138.70 | 0.14% | 814,570 |
| Aug 15, 2025 | 141.00 | 143.20 | 139.80 | 140.00 | 138.50 | -1.55% | 1,771,865 |
| Aug 14, 2025 | 141.20 | 142.80 | 140.80 | 142.20 | 140.68 | 0.99% | 702,933 |
| Aug 13, 2025 | 142.00 | 142.00 | 139.80 | 140.80 | 139.30 | 0.43% | 890,111 |
| Aug 12, 2025 | 135.80 | 141.40 | 135.80 | 140.20 | 138.70 | 0.86% | 1,915,233 |
| Aug 11, 2025 | 139.40 | 141.00 | 138.80 | 139.00 | 137.52 | -0.86% | 1,928,540 |