Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 138.40
-0.40 (-0.29%)
Aug 5, 2025, 1:02 PM BST
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 142.00 | 142.00 | 138.00 | 138.40 | 138.40 | -0.29% | 158,564 |
| 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 |
| Jun 13, 2025 | 145.80 | 146.00 | 142.80 | 143.20 | 143.20 | -2.05% | 10,647,146 |
| Jun 12, 2025 | 150.40 | 150.40 | 145.80 | 146.20 | 146.20 | -0.54% | 2,416,597 |
| Jun 11, 2025 | 148.60 | 149.40 | 147.00 | 147.00 | 147.00 | -0.68% | 1,736,223 |
| Jun 10, 2025 | 147.40 | 149.00 | 147.08 | 148.00 | 148.00 | 1.37% | 7,243,049 |
| Jun 9, 2025 | 144.60 | 146.20 | 144.00 | 146.00 | 146.00 | 1.67% | 5,992,420 |
| Jun 6, 2025 | 144.00 | 145.00 | 143.20 | 143.60 | 143.60 | 0.42% | 1,270,459 |
| Jun 5, 2025 | 141.00 | 143.80 | 139.34 | 143.00 | 143.00 | 0.70% | 26,120,806 |
| Jun 4, 2025 | 149.60 | 150.20 | 140.80 | 142.00 | 142.00 | -4.44% | 25,522,143 |
| Jun 3, 2025 | 150.00 | 150.00 | 147.00 | 148.60 | 148.60 | -0.27% | 413,817 |
| Jun 2, 2025 | 148.00 | 151.20 | 147.80 | 149.00 | 149.00 | 0.27% | 641,449 |
| May 30, 2025 | 145.00 | 150.00 | 145.00 | 148.60 | 148.60 | 0.81% | 806,468 |
| May 29, 2025 | 148.50 | 149.40 | 147.20 | 147.40 | 147.40 | -0.54% | 595,587 |
| May 28, 2025 | 148.40 | 149.40 | 144.40 | 148.20 | 148.20 | 2.21% | 1,206,027 |