Johnson Service Group PLC (LON:JSG)
London · Delayed Price · Currency is GBP · Price in GBX 149.80
-1.10 (-0.73%)
Aug 6, 2026, 4:53 PM GMT
Johnson Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 151.86 | 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 |
| 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 |