Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
+1.90 (1.32%)
Jul 17, 2026, 4:35 PM GMT
Johnson Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 140.00 | 145.20 | 140.00 | 144.10 | 144.10 | 0.77% | 1,405,172 |
| Jul 15, 2026 | 142.50 | 144.10 | 141.10 | 143.00 | 143.00 | 0.42% | 1,538,389 |
| Jul 14, 2026 | 142.10 | 147.00 | 140.70 | 142.40 | 142.40 | -0.63% | 2,307,666 |
| Jul 13, 2026 | 139.30 | 145.80 | 139.30 | 143.30 | 143.30 | 0.42% | 1,842,295 |
| Jul 10, 2026 | 170.20 | 170.20 | 136.00 | 142.70 | 142.70 | -14.14% | 6,365,339 |
| Jul 9, 2026 | 168.40 | 168.40 | 164.50 | 166.20 | 166.20 | 1.09% | 3,981,648 |
| Jul 8, 2026 | 168.00 | 172.10 | 163.90 | 164.40 | 164.40 | -2.89% | 2,127,408 |
| Jul 7, 2026 | 170.20 | 171.60 | 168.10 | 169.30 | 169.30 | -0.47% | 3,518,739 |
| Jul 6, 2026 | 165.30 | 171.10 | 165.30 | 170.10 | 170.10 | 0.41% | 1,710,019 |
| Jul 3, 2026 | 168.90 | 170.20 | 166.60 | 169.40 | 169.40 | 0.53% | 3,724,439 |
| Jul 2, 2026 | 163.60 | 169.30 | 163.60 | 168.50 | 168.50 | 1.57% | 3,190,947 |
| Jul 1, 2026 | 163.60 | 166.90 | 161.70 | 165.90 | 165.90 | 0.67% | 967,819 |
| Jun 30, 2026 | 163.00 | 169.40 | 162.80 | 164.80 | 164.80 | 0.18% | 4,008,442 |
| Jun 29, 2026 | 160.00 | 165.60 | 160.00 | 164.50 | 164.50 | 0.30% | 5,048,196 |
| Jun 26, 2026 | 161.60 | 166.30 | 160.70 | 164.00 | 164.00 | 0.61% | 3,204,205 |
| Jun 25, 2026 | 159.80 | 165.80 | 158.00 | 163.00 | 163.00 | 3.16% | 3,364,825 |
| Jun 24, 2026 | 160.00 | 160.00 | 155.60 | 158.00 | 158.00 | 1.02% | 2,064,552 |
| Jun 23, 2026 | 155.50 | 157.70 | 152.60 | 156.40 | 156.40 | - | 1,030,678 |
| Jun 22, 2026 | 158.10 | 158.10 | 154.30 | 156.40 | 156.40 | 0.97% | 862,317 |
| Jun 19, 2026 | 155.60 | 158.10 | 154.30 | 154.90 | 154.90 | -1.27% | 1,579,350 |
| Jun 18, 2026 | 160.50 | 160.50 | 154.30 | 156.90 | 156.90 | 0.13% | 823,205 |
| Jun 17, 2026 | 156.30 | 157.80 | 155.30 | 156.70 | 156.70 | 0.58% | 749,253 |
| Jun 16, 2026 | 161.00 | 161.00 | 155.30 | 155.80 | 155.80 | -0.89% | 864,481 |
| Jun 15, 2026 | 152.10 | 159.70 | 152.10 | 157.20 | 157.20 | 0.83% | 1,130,881 |
| Jun 12, 2026 | 156.60 | 157.50 | 150.90 | 155.90 | 155.90 | 1.96% | 5,646,943 |
| Jun 11, 2026 | 151.70 | 154.70 | 151.30 | 152.90 | 152.90 | 0.46% | 2,971,460 |
| Jun 10, 2026 | 150.40 | 152.40 | 149.70 | 152.20 | 152.20 | 1.67% | 1,579,347 |
| Jun 9, 2026 | 150.70 | 152.30 | 149.60 | 149.70 | 149.70 | -0.86% | 1,712,175 |
| Jun 8, 2026 | 147.50 | 152.40 | 147.10 | 151.00 | 151.00 | 1.27% | 974,533 |
| Jun 5, 2026 | 154.10 | 154.10 | 148.80 | 149.10 | 149.10 | -0.93% | 1,161,596 |
| Jun 4, 2026 | 153.00 | 153.00 | 150.00 | 150.50 | 150.50 | 0.67% | 1,246,201 |
| Jun 3, 2026 | 148.20 | 153.20 | 148.20 | 149.50 | 149.50 | -1.58% | 904,072 |
| Jun 2, 2026 | 157.70 | 157.70 | 150.40 | 151.90 | 151.90 | -1.36% | 6,912,310 |
| Jun 1, 2026 | 152.70 | 155.00 | 152.40 | 154.00 | 154.00 | 0.72% | 999,431 |
| May 29, 2026 | 153.10 | 154.60 | 152.00 | 152.90 | 152.90 | 0.46% | 2,078,607 |
| May 28, 2026 | 150.00 | 153.60 | 148.60 | 152.20 | 152.20 | 2.35% | 1,214,278 |
| May 27, 2026 | 147.20 | 149.70 | 144.30 | 148.70 | 148.70 | 2.91% | 1,215,736 |
| May 26, 2026 | 134.10 | 144.80 | 134.10 | 144.50 | 144.50 | 5.17% | 2,037,816 |
| May 22, 2026 | 137.50 | 139.30 | 136.40 | 137.40 | 137.40 | 0.37% | 5,969,693 |
| May 21, 2026 | 137.70 | 139.50 | 136.90 | 136.90 | 136.90 | -0.58% | 1,202,542 |
| May 20, 2026 | 135.10 | 139.70 | 134.80 | 137.70 | 137.70 | 1.32% | 980,412 |
| May 19, 2026 | 133.10 | 137.50 | 133.10 | 135.90 | 135.90 | 0.74% | 748,781 |
| May 18, 2026 | 134.50 | 135.70 | 133.20 | 134.90 | 134.90 | 0.30% | 824,269 |
| May 15, 2026 | 134.60 | 135.50 | 134.10 | 134.50 | 134.50 | -1.25% | 600,345 |
| May 14, 2026 | 134.60 | 136.20 | 134.00 | 136.20 | 136.20 | 1.79% | 655,731 |
| May 13, 2026 | 136.90 | 137.40 | 133.50 | 133.80 | 133.80 | -1.91% | 1,167,005 |
| May 12, 2026 | 138.60 | 139.80 | 135.80 | 136.40 | 136.40 | -3.06% | 877,732 |
| May 11, 2026 | 137.60 | 141.90 | 137.20 | 140.70 | 140.70 | 1.59% | 1,205,934 |
| May 8, 2026 | 137.00 | 141.20 | 136.60 | 138.50 | 138.50 | 1.13% | 3,601,872 |
| May 7, 2026 | 134.40 | 139.90 | 132.60 | 137.00 | 136.95 | 4.38% | 6,208,680 |