Skip to main content
logo
Johnson Service Group PLC (LON:JSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
149.50
-2.40 (-1.58%)
Jun 3, 2026, 4:36 PM GMT

Johnson Service Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026148.20153.20148.20152.80-0.59%120,111
Jun 2, 2026157.70157.70150.40151.90151.90-1.36%6,912,310
Jun 1, 2026152.70155.00152.40154.00154.000.72%999,431
May 29, 2026153.10154.60152.00152.90152.900.46%2,078,607
May 28, 2026150.00153.60148.56152.20152.202.35%1,214,278
May 27, 2026147.20149.70144.40148.70148.702.91%1,215,737
May 26, 2026134.10144.80134.10144.50144.505.17%2,037,809
May 22, 2026137.50139.30136.40137.40137.400.37%5,969,692
May 21, 2026137.70139.50136.90136.90136.90-0.58%1,078,743
May 20, 2026135.10139.70134.80137.70137.701.32%979,602
May 19, 2026133.10137.50133.10135.90135.900.74%748,781
May 18, 2026134.50135.70133.20134.90134.900.30%824,269
May 15, 2026134.60135.50134.10134.50134.50-1.25%600,345
May 14, 2026134.60136.20134.00136.20136.201.79%655,731
May 13, 2026136.90137.40133.50133.80133.80-1.91%1,167,005
May 12, 2026138.60139.84135.80136.40136.40-3.06%877,732
May 11, 2026137.60141.90137.16140.70140.701.59%1,205,934
May 8, 2026137.00141.15136.60138.50138.501.13%3,601,872
May 7, 2026134.40139.90132.60136.95136.954.38%6,208,680
May 6, 2026126.00133.05126.00131.20131.202.70%849,426
May 5, 2026132.00132.00126.95127.75127.75-0.97%509,681
May 1, 2026128.95131.75128.10129.00129.000.04%251,876
Apr 30, 2026128.70129.70127.90128.95128.950.19%398,741
Apr 29, 2026128.15130.20127.70128.70128.70-1.49%551,513
Apr 28, 2026129.00134.00129.00130.65130.65-0.04%2,112,218
Apr 27, 2026130.65132.65130.34130.70130.70-0.11%281,060
Apr 24, 2026131.50132.10129.90130.85130.85-1.28%417,008
Apr 23, 2026132.00136.50132.00132.55132.55-2.00%429,218
Apr 22, 2026135.90137.17134.85135.25135.25-0.51%341,872
Apr 21, 2026134.95138.60133.41135.95135.951.08%1,136,887
Apr 20, 2026136.10136.10132.85134.50134.50-1.18%1,698,605
Apr 17, 2026131.90137.55131.90136.10136.100.70%3,347,362
Apr 16, 2026134.05138.55133.25135.15135.151.43%2,877,338
Apr 15, 2026138.00139.13136.05136.45133.25-1.23%480,788
Apr 14, 2026135.25138.25133.60138.15134.913.21%764,234
Apr 13, 2026132.95136.90132.60133.85130.71-0.26%471,341
Apr 10, 2026133.40136.55133.30134.20131.050.64%911,163
Apr 9, 2026134.30134.80132.60133.35130.22-1.59%460,748
Apr 8, 2026130.85137.40129.57135.50132.326.11%1,255,664
Apr 7, 2026128.55129.60126.45127.70124.71-0.55%609,935
Apr 2, 2026128.20130.20126.60128.40125.39-0.47%453,355
Apr 1, 2026124.60129.80124.60129.00125.971.10%504,739
Mar 31, 2026128.00128.60125.82127.60124.611.59%818,845
Mar 30, 2026126.80127.40123.80125.60122.65-1.57%2,487,223
Mar 27, 2026130.00130.40126.60127.60124.61-1.39%645,488
Mar 26, 2026129.00130.00127.40129.40126.37-0.15%1,437,837
Mar 25, 2026130.00132.00127.60129.60126.560.62%1,770,675
Mar 24, 2026130.20130.64127.60128.80125.78-0.92%1,056,605
Mar 23, 2026130.40132.20127.00130.00126.95-1.96%3,049,696
Mar 20, 2026133.00133.00130.40132.60129.491.69%3,953,617