Johnson Service Group PLC (LON:JSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 150.00
-0.60 (-0.40%)
Nov 3, 2026, 4:35 PM GMT
Johnson Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 154.20 | 154.20 | 149.20 | 150.00 | 150.00 | -0.40% | 776,690 |
| Nov 2, 2026 | 145.00 | 150.70 | 143.75 | 150.60 | 150.60 | 5.17% | 1,129,247 |
| Oct 30, 2026 | 139.10 | 144.40 | 139.10 | 143.20 | 143.20 | 0.49% | 512,569 |
| Oct 29, 2026 | 146.70 | 146.70 | 140.90 | 142.50 | 142.50 | -0.56% | 619,674 |
| Oct 28, 2026 | 141.00 | 145.20 | 141.00 | 143.30 | 143.30 | - | 669,656 |
| Oct 27, 2026 | 146.90 | 146.90 | 143.20 | 143.30 | 143.30 | -1.24% | 1,409,389 |
| Oct 26, 2026 | 147.30 | 147.30 | 142.60 | 145.10 | 145.10 | 0.90% | 1,957,057 |
| Oct 23, 2026 | 145.50 | 146.50 | 140.80 | 143.80 | 143.80 | 1.20% | 1,172,178 |
| Oct 22, 2026 | 147.20 | 147.20 | 141.40 | 142.10 | 142.10 | -1.11% | 1,090,254 |
| Oct 21, 2026 | 142.40 | 145.80 | 142.40 | 143.70 | 143.70 | -0.90% | 1,052,201 |
| Oct 20, 2026 | 143.30 | 145.90 | 143.30 | 145.00 | 145.00 | 0.49% | 875,401 |
| Oct 19, 2026 | 139.90 | 144.40 | 139.90 | 144.30 | 144.30 | 0.70% | 3,005,852 |
| Oct 16, 2026 | 139.60 | 143.90 | 139.50 | 143.30 | 143.30 | 2.36% | 3,698,058 |
| Oct 15, 2026 | 137.60 | 140.50 | 137.60 | 140.00 | 140.00 | 1.60% | 5,949,397 |
| Oct 14, 2026 | 138.50 | 141.90 | 137.20 | 137.80 | 137.80 | -2.20% | 5,334,502 |
| Oct 13, 2026 | 136.10 | 140.90 | 136.10 | 140.90 | 140.90 | 1.81% | 1,891,927 |
| Oct 12, 2026 | 138.00 | 138.90 | 136.50 | 138.40 | 138.40 | 0.36% | 715,922 |
| Oct 9, 2026 | 138.90 | 138.90 | 136.00 | 137.90 | 137.90 | 1.70% | 875,830 |
| Oct 8, 2026 | 134.50 | 138.00 | 134.30 | 135.60 | 135.60 | - | 1,306,141 |
| Oct 7, 2026 | 136.30 | 138.20 | 135.10 | 137.40 | 135.60 | 0.81% | 1,318,871 |
| Oct 6, 2026 | 136.70 | 137.90 | 135.60 | 136.30 | 134.51 | 0.22% | 1,449,482 |
| Oct 5, 2026 | 137.10 | 138.00 | 135.00 | 136.00 | 134.22 | -0.66% | 1,165,567 |
| Oct 2, 2026 | 135.50 | 138.00 | 135.20 | 136.90 | 135.11 | 0.66% | 1,137,977 |
| Oct 1, 2026 | 138.60 | 139.40 | 135.90 | 136.00 | 134.22 | -1.31% | 3,704,110 |
| Sep 30, 2026 | 136.60 | 142.10 | 136.60 | 137.80 | 136.00 | 0.95% | 5,884,457 |
| Sep 29, 2026 | 136.90 | 137.30 | 132.80 | 136.50 | 134.71 | 0.37% | 2,201,612 |
| Sep 28, 2026 | 133.70 | 139.70 | 133.70 | 136.00 | 134.22 | -0.73% | 2,052,715 |
| Sep 25, 2026 | 132.90 | 137.00 | 132.90 | 137.00 | 135.21 | 0.59% | 1,138,157 |
| Sep 24, 2026 | 137.20 | 138.80 | 136.20 | 136.20 | 134.42 | -1.23% | 3,591,318 |
| Sep 23, 2026 | 136.00 | 138.90 | 136.00 | 137.90 | 136.09 | 0.80% | 2,699,239 |
| Sep 22, 2026 | 138.20 | 139.10 | 136.60 | 136.80 | 135.01 | -0.15% | 1,221,594 |
| Sep 21, 2026 | 138.80 | 139.70 | 135.90 | 137.00 | 135.21 | 1.11% | 1,969,834 |
| Sep 18, 2026 | 134.20 | 139.50 | 134.20 | 135.50 | 133.73 | -1.02% | 6,662,372 |
| Sep 17, 2026 | 137.60 | 137.60 | 134.10 | 136.90 | 135.11 | 1.86% | 1,254,298 |
| Sep 16, 2026 | 136.20 | 136.50 | 132.60 | 134.40 | 132.64 | 1.05% | 1,265,709 |
| Sep 15, 2026 | 135.80 | 138.10 | 132.90 | 133.00 | 131.26 | -1.11% | 1,123,601 |
| Sep 14, 2026 | 132.30 | 134.50 | 132.10 | 134.50 | 132.74 | 1.13% | 1,551,468 |
| Sep 11, 2026 | 132.00 | 135.90 | 132.00 | 133.00 | 131.26 | -1.11% | 1,810,044 |
| Sep 10, 2026 | 137.00 | 137.00 | 133.60 | 134.50 | 132.74 | -0.07% | 798,484 |
| Sep 9, 2026 | 133.40 | 136.30 | 130.00 | 134.60 | 132.84 | 1.05% | 2,225,582 |
| Sep 8, 2026 | 140.30 | 141.50 | 130.10 | 133.20 | 131.46 | -7.31% | 3,859,555 |
| Sep 7, 2026 | 140.00 | 146.30 | 140.00 | 143.70 | 141.82 | 0.63% | 546,995 |
| Sep 4, 2026 | 142.10 | 146.20 | 141.70 | 142.80 | 140.93 | 0.42% | 2,623,410 |
| Sep 3, 2026 | 142.50 | 149.60 | 141.70 | 142.20 | 140.34 | -2.60% | 1,032,910 |
| Sep 2, 2026 | 144.00 | 150.50 | 144.00 | 146.00 | 144.09 | -0.27% | 414,151 |
| Sep 1, 2026 | 144.70 | 150.90 | 143.40 | 146.40 | 144.48 | -1.28% | 2,049,954 |
| Aug 28, 2026 | 144.00 | 149.00 | 144.00 | 148.30 | 146.36 | 0.54% | 576,992 |
| Aug 27, 2026 | 143.00 | 149.60 | 143.00 | 147.50 | 145.57 | 0.89% | 382,900 |
| Aug 26, 2026 | 143.00 | 148.30 | 143.00 | 146.20 | 144.29 | 0.41% | 355,231 |
| Aug 25, 2026 | 145.90 | 147.30 | 144.90 | 145.60 | 143.69 | 0.62% | 593,786 |