Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
+1.60 (1.02%)
Jun 24, 2026, 4:35 PM GMT
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 864,482 |
| 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 | 153.40 | 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 | 148.56 | 152.20 | 152.20 | 2.35% | 1,214,278 |
| May 27, 2026 | 147.20 | 149.70 | 144.40 | 148.70 | 148.70 | 2.91% | 1,215,737 |
| May 26, 2026 | 134.10 | 144.80 | 134.10 | 144.50 | 144.50 | 5.17% | 2,037,809 |
| May 22, 2026 | 137.50 | 139.30 | 136.40 | 137.40 | 137.40 | 0.37% | 5,969,692 |
| May 21, 2026 | 137.70 | 139.50 | 136.90 | 136.90 | 136.90 | -0.58% | 1,078,743 |
| May 20, 2026 | 135.10 | 139.70 | 134.80 | 137.70 | 137.70 | 1.32% | 979,602 |
| 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 | 139.84 | 135.80 | 136.40 | 136.40 | -3.06% | 877,732 |
| May 11, 2026 | 137.60 | 141.90 | 137.16 | 140.70 | 140.70 | 1.59% | 1,205,934 |
| May 8, 2026 | 137.00 | 141.15 | 136.60 | 138.50 | 138.50 | 1.13% | 3,601,872 |
| May 7, 2026 | 134.40 | 139.90 | 132.60 | 136.95 | 136.95 | 4.38% | 6,208,680 |
| May 6, 2026 | 126.00 | 133.05 | 126.00 | 131.20 | 131.20 | 2.70% | 849,426 |
| May 5, 2026 | 132.00 | 132.00 | 126.95 | 127.75 | 127.75 | -0.97% | 509,681 |
| May 1, 2026 | 128.95 | 131.75 | 128.10 | 129.00 | 129.00 | 0.04% | 251,876 |
| Apr 30, 2026 | 128.70 | 129.70 | 127.90 | 128.95 | 128.95 | 0.19% | 398,741 |
| Apr 29, 2026 | 128.15 | 130.20 | 127.70 | 128.70 | 128.70 | -1.49% | 551,513 |
| Apr 28, 2026 | 129.00 | 134.00 | 129.00 | 130.65 | 130.65 | -0.04% | 2,112,218 |
| Apr 27, 2026 | 130.65 | 132.65 | 130.34 | 130.70 | 130.70 | -0.11% | 281,060 |
| Apr 24, 2026 | 131.50 | 132.10 | 129.90 | 130.85 | 130.85 | -1.28% | 417,008 |
| Apr 23, 2026 | 132.00 | 136.50 | 132.00 | 132.55 | 132.55 | -2.00% | 429,218 |
| Apr 22, 2026 | 135.90 | 137.17 | 134.85 | 135.25 | 135.25 | -0.51% | 341,872 |
| Apr 21, 2026 | 134.95 | 138.60 | 133.41 | 135.95 | 135.95 | 1.08% | 1,136,887 |
| Apr 20, 2026 | 136.10 | 136.10 | 132.85 | 134.50 | 134.50 | -1.18% | 1,698,605 |
| Apr 17, 2026 | 131.90 | 137.55 | 131.90 | 136.10 | 136.10 | 0.70% | 3,347,362 |
| Apr 16, 2026 | 134.05 | 138.55 | 133.25 | 135.15 | 135.15 | 1.43% | 2,877,338 |
| Apr 15, 2026 | 138.00 | 139.13 | 136.05 | 136.45 | 133.25 | -1.23% | 480,788 |
| Apr 14, 2026 | 135.25 | 138.25 | 133.60 | 138.15 | 134.91 | 3.21% | 764,234 |