Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 137.60
-0.40 (-0.29%)
Dec 10, 2025, 4:35 PM BST
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 137.60 | 138.80 | 136.40 | 138.40 | - | 0.29% | 261,294 |
| 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 |
| Nov 18, 2025 | 134.80 | 135.00 | 132.40 | 135.00 | 135.00 | 0.60% | 1,423,820 |
| Nov 17, 2025 | 132.20 | 135.80 | 132.20 | 134.20 | 134.20 | -0.59% | 739,661 |
| Nov 14, 2025 | 136.00 | 136.40 | 133.60 | 135.00 | 135.00 | -1.32% | 744,864 |
| Nov 13, 2025 | 137.80 | 138.20 | 136.60 | 136.80 | 136.80 | -0.87% | 1,049,720 |
| Nov 12, 2025 | 135.20 | 138.80 | 135.20 | 138.00 | 138.00 | 0.73% | 3,594,825 |
| Nov 11, 2025 | 136.80 | 138.00 | 136.20 | 137.00 | 137.00 | 0.44% | 967,120 |
| Nov 10, 2025 | 132.40 | 138.20 | 132.40 | 136.40 | 136.40 | 0.74% | 646,156 |
| Nov 7, 2025 | 133.00 | 136.40 | 133.00 | 135.40 | 135.40 | 1.80% | 4,165,950 |
| Nov 6, 2025 | 133.00 | 136.20 | 133.00 | 133.00 | 133.00 | -1.63% | 892,870 |
| Nov 5, 2025 | 133.00 | 136.80 | 133.00 | 135.20 | 135.20 | -0.29% | 597,251 |
| Nov 4, 2025 | 133.00 | 136.20 | 133.00 | 135.60 | 135.60 | 0.15% | 882,647 |
| Nov 3, 2025 | 134.00 | 136.40 | 134.00 | 135.40 | 135.40 | -0.15% | 1,778,931 |
| Oct 31, 2025 | 136.40 | 137.40 | 135.00 | 135.60 | 135.60 | -0.44% | 1,661,268 |
| Oct 30, 2025 | 138.00 | 138.60 | 136.00 | 136.20 | 136.20 | -2.01% | 1,049,581 |
| Oct 29, 2025 | 138.20 | 141.20 | 138.20 | 139.00 | 139.00 | -1.28% | 625,530 |
| Oct 28, 2025 | 141.40 | 142.80 | 140.20 | 140.80 | 140.80 | -1.40% | 790,353 |
| Oct 27, 2025 | 143.80 | 144.40 | 142.40 | 142.80 | 142.80 | -0.70% | 780,309 |
| Oct 24, 2025 | 144.00 | 145.20 | 142.40 | 143.80 | 143.80 | 0.56% | 601,268 |
| Oct 23, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.85% | 659,061 |
| Oct 22, 2025 | 139.00 | 140.60 | 138.40 | 140.40 | 140.40 | 1.45% | 1,618,698 |
| Oct 21, 2025 | 135.40 | 139.40 | 135.40 | 138.40 | 138.40 | 0.44% | 767,624 |
| Oct 20, 2025 | 137.40 | 138.40 | 136.80 | 137.80 | 137.80 | - | 642,341 |
| Oct 17, 2025 | 140.80 | 141.00 | 135.80 | 137.80 | 137.80 | -1.15% | 1,065,979 |
| 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% | 754,242 |
| Oct 14, 2025 | 142.20 | 142.20 | 140.20 | 141.60 | 141.60 | -0.56% | 947,757 |
| Oct 13, 2025 | 140.00 | 143.60 | 140.00 | 142.40 | 142.40 | 0.99% | 603,543 |
| Oct 10, 2025 | 144.20 | 144.20 | 140.60 | 141.00 | 141.00 | -1.40% | 1,117,990 |
| 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 | - | 947,901 |
| Oct 6, 2025 | 147.80 | 151.40 | 144.00 | 144.00 | 144.00 | -2.44% | 1,178,230 |
| Oct 3, 2025 | 149.80 | 150.40 | 147.20 | 147.60 | 147.60 | 0.27% | 2,237,925 |
| Oct 2, 2025 | 151.00 | 151.00 | 145.20 | 147.20 | 147.20 | -1.74% | 1,240,497 |