Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 135.50
-1.40 (-1.02%)
Sep 18, 2026, 5:04 PM GMT
Johnson Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 134.20 | 139.50 | 134.20 | 135.20 | - | -1.24% | 4,091,607 |
| Sep 17, 2026 | 137.60 | 137.60 | 134.10 | 136.90 | 136.90 | 1.86% | 1,254,298 |
| Sep 16, 2026 | 136.20 | 136.20 | 132.60 | 134.40 | 134.40 | 1.05% | 1,265,708 |
| Sep 15, 2026 | 138.10 | 135.80 | 132.90 | 133.00 | 133.00 | -1.12% | 1,123,601 |
| Sep 14, 2026 | 132.30 | 134.50 | 132.10 | 134.50 | 134.50 | 1.13% | 1,551,468 |
| Sep 11, 2026 | 132.00 | 135.90 | 132.00 | 133.00 | 133.00 | -1.12% | 1,810,044 |
| Sep 10, 2026 | 137.00 | 137.00 | 133.60 | 134.50 | 134.50 | -0.07% | 798,483 |
| Sep 9, 2026 | 133.40 | 136.30 | 130.00 | 134.60 | 134.60 | 1.05% | 2,225,582 |
| Sep 8, 2026 | 140.30 | 140.30 | 130.10 | 133.20 | 133.20 | -7.31% | 3,859,554 |
| Sep 7, 2026 | 140.00 | 146.30 | 140.00 | 143.70 | 143.70 | 0.63% | 546,995 |
| Sep 4, 2026 | 142.10 | 146.20 | 141.70 | 142.80 | 142.80 | 0.42% | 2,623,410 |
| Sep 3, 2026 | 142.50 | 149.60 | 141.70 | 142.20 | 142.20 | -2.60% | 1,032,910 |
| Sep 2, 2026 | 144.00 | 147.40 | 144.00 | 146.00 | 146.00 | -0.27% | 414,152 |
| Sep 1, 2026 | 144.70 | 150.90 | 143.40 | 146.40 | 146.40 | -1.28% | 2,049,954 |
| Aug 28, 2026 | 144.00 | 149.00 | 144.00 | 148.30 | 148.30 | 0.54% | 576,992 |
| Aug 27, 2026 | 143.00 | 149.60 | 143.00 | 147.50 | 147.50 | 0.89% | 382,900 |
| Aug 26, 2026 | 143.00 | 148.30 | 143.00 | 146.20 | 146.20 | 0.41% | 355,231 |
| Aug 25, 2026 | 145.90 | 147.30 | 144.90 | 145.60 | 145.60 | 0.62% | 593,786 |
| Aug 24, 2026 | 143.30 | 147.80 | 142.70 | 144.70 | 144.70 | 0.28% | 254,901 |
| Aug 21, 2026 | 142.00 | 144.50 | 142.00 | 144.30 | 144.30 | 0.84% | 615,603 |
| Aug 20, 2026 | 142.10 | 148.80 | 142.10 | 143.10 | 143.10 | -1.72% | 674,658 |
| Aug 19, 2026 | 145.10 | 146.30 | 142.40 | 145.60 | 145.60 | 0.07% | 945,341 |
| Aug 18, 2026 | 144.10 | 146.80 | 143.50 | 145.50 | 145.50 | 0.97% | 713,918 |
| Aug 17, 2026 | 145.00 | 150.10 | 144.00 | 144.10 | 144.10 | -2.04% | 776,341 |
| Aug 14, 2026 | 150.70 | 150.70 | 146.10 | 147.10 | 147.10 | -0.07% | 587,097 |
| Aug 13, 2026 | 150.70 | 150.70 | 145.10 | 147.20 | 147.20 | - | 720,987 |
| Aug 12, 2026 | 145.00 | 149.30 | 145.00 | 147.20 | 147.20 | 0.14% | 854,123 |
| Aug 11, 2026 | 145.00 | 148.20 | 145.00 | 147.00 | 147.00 | 0.07% | 484,743 |
| Aug 10, 2026 | 147.00 | 148.60 | 146.50 | 146.90 | 146.90 | -1.01% | 704,325 |
| Aug 7, 2026 | 149.90 | 149.90 | 147.30 | 148.40 | 148.40 | -0.93% | 668,922 |
| Aug 6, 2026 | 148.00 | 152.00 | 148.00 | 149.80 | 149.80 | -0.73% | 597,866 |
| Aug 5, 2026 | 151.40 | 154.00 | 150.40 | 150.90 | 150.90 | -0.46% | 1,896,011 |
| Aug 4, 2026 | 148.10 | 151.90 | 148.10 | 151.60 | 151.60 | -0.13% | 553,811 |
| Aug 3, 2026 | 150.40 | 153.50 | 148.80 | 151.80 | 151.80 | 0.93% | 490,749 |
| Jul 31, 2026 | 153.80 | 153.80 | 149.40 | 150.40 | 150.40 | 0.13% | 962,410 |
| Jul 30, 2026 | 157.40 | 157.40 | 150.20 | 150.20 | 150.20 | -2.28% | 2,064,681 |
| Jul 29, 2026 | 153.60 | 155.90 | 151.90 | 153.70 | 153.70 | 0.79% | 2,284,617 |
| Jul 28, 2026 | 151.90 | 153.30 | 149.50 | 152.50 | 152.50 | 0.39% | 2,210,151 |
| Jul 27, 2026 | 146.30 | 152.90 | 146.30 | 151.90 | 151.90 | 1.33% | 599,140 |
| Jul 24, 2026 | 148.50 | 151.20 | 148.50 | 149.90 | 149.90 | 0.60% | 811,852 |
| Jul 23, 2026 | 147.00 | 151.20 | 147.00 | 149.00 | 149.00 | -0.13% | 1,226,598 |
| Jul 22, 2026 | 148.00 | 151.70 | 147.60 | 149.20 | 149.20 | -0.20% | 767,562 |
| Jul 21, 2026 | 143.60 | 150.30 | 143.60 | 149.50 | 149.50 | 1.63% | 826,980 |
| Jul 20, 2026 | 144.00 | 149.10 | 144.00 | 147.10 | 147.10 | 0.75% | 912,560 |
| Jul 17, 2026 | 144.00 | 147.00 | 143.40 | 146.00 | 146.00 | 1.32% | 1,365,658 |
| 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 |