UK markets open in 4 hours 24 minutes

Johnson Service Group PLC (JSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.60+3.60 (+2.90%)
At close: 04:47PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024121.00129.20121.00127.60127.60699,249
17 Apr 2024122.00126.20122.00124.00124.00339,147
16 Apr 2024122.00124.20117.20123.00123.00605,607
15 Apr 2024122.60123.40121.60122.00122.003,574,800
12 Apr 2024125.20126.80122.60122.80122.80443,625
11 Apr 2024127.00128.48124.72126.80126.80301,164
11 Apr 20241.9 Dividend
10 Apr 2024131.80132.00127.40128.60126.70634,276
09 Apr 2024130.60131.40128.71129.80127.88395,529
08 Apr 2024131.60131.60128.80130.80128.87274,221
05 Apr 2024130.20130.68126.20130.00128.08458,146
04 Apr 2024130.00132.80129.80131.60129.66345,078
03 Apr 2024128.80133.00128.00133.00131.03540,920
02 Apr 2024134.80135.60128.00128.60126.70756,870
28 Mar 2024132.60132.60129.40131.40129.46292,748
27 Mar 2024132.40133.00128.80130.80128.87632,400
26 Mar 2024130.80130.80127.80129.00127.09568,520
25 Mar 2024130.00131.20127.60130.00128.08332,920
22 Mar 2024131.40132.20127.40130.40128.47437,597
21 Mar 2024127.80132.00126.20131.40129.46308,226
20 Mar 2024127.00128.00125.60128.00126.11458,191
19 Mar 2024126.60129.80125.20126.80124.93340,049
18 Mar 2024129.00131.50126.35128.00126.11411,096
15 Mar 2024135.60135.60129.00129.00127.09301,852
14 Mar 2024136.60136.60130.60132.40130.44421,772
13 Mar 2024133.40136.80132.80133.40131.43637,842
12 Mar 2024141.20141.40135.00136.00133.99617,546
11 Mar 2024136.00141.60136.00139.80137.73319,618
08 Mar 2024142.60142.60136.60137.40135.37308,714
07 Mar 2024142.60143.80140.00142.00139.90556,281
06 Mar 2024137.00143.60135.00142.40140.30579,029
05 Mar 2024138.40143.00131.96136.80134.781,958,570
04 Mar 2024142.20145.02141.80141.80139.70405,030
01 Mar 2024140.20144.20140.00142.40140.301,801,854
29 Feb 2024144.20145.20142.60142.80140.69423,999
28 Feb 2024140.40144.80140.40144.60142.46468,747
27 Feb 2024142.20143.80140.78143.00140.89351,585
26 Feb 2024142.40143.80141.00142.80140.69237,868
23 Feb 2024141.80143.80140.60142.80140.69435,461
22 Feb 2024143.20144.70141.00142.40140.30329,440
21 Feb 2024140.20145.80140.20142.40140.30313,913
20 Feb 2024142.00144.20141.00142.00139.90279,836
19 Feb 2024141.80145.60140.00144.80142.66158,559
16 Feb 2024142.80144.20140.40142.60140.49222,934
15 Feb 2024142.00142.80138.80142.80140.69378,508
14 Feb 2024138.20142.56138.20138.80136.75304,590
13 Feb 2024141.00142.53138.00140.20138.13216,294
12 Feb 2024143.00143.60140.00142.60140.49201,821
09 Feb 2024139.20141.80138.00140.40138.33186,020
08 Feb 2024142.80142.80138.40139.80137.73396,311
07 Feb 2024142.80143.60140.00140.00137.93455,665
06 Feb 2024143.20144.40138.80142.80140.691,243,819
05 Feb 2024145.00146.00141.60141.80139.701,490,129
02 Feb 2024145.60146.80144.20146.20144.04202,750
01 Feb 2024146.00147.40144.00145.60143.45177,614
31 Jan 2024144.80146.20142.72146.20144.04448,529
30 Jan 2024143.60146.20142.00145.40143.25257,402
29 Jan 2024142.00143.80140.40143.80141.681,369,521
26 Jan 2024144.20144.20140.20142.00139.902,862,452
25 Jan 2024139.00141.00138.20141.00138.92364,438
24 Jan 2024140.40140.60138.60139.20137.14510,185
23 Jan 2024142.80144.00140.60140.80138.72775,304
22 Jan 2024141.80143.80141.20143.80141.68734,452
19 Jan 2024136.00142.30136.00141.00138.922,777,735
18 Jan 2024137.20141.60137.00141.40139.313,190,321
17 Jan 2024136.60139.00135.00137.00134.98192,723
16 Jan 2024140.40140.40137.40140.00137.93201,276
15 Jan 2024140.00144.10138.09138.80136.751,340,845
12 Jan 2024141.40141.80139.50140.60138.52954,823
11 Jan 2024137.00142.20137.00138.20136.16827,467
10 Jan 2024140.80142.00138.39140.40138.33420,141
09 Jan 2024141.00141.80140.20140.60138.52540,758
08 Jan 2024138.40142.00138.40141.40139.31354,872
05 Jan 2024140.40141.40138.40140.80138.72323,079
04 Jan 2024137.00141.40137.00141.40139.311,310,170
03 Jan 2024139.00140.60138.40139.40137.34310,926
02 Jan 2024144.20144.20139.80140.20138.13198,903
29 Dec 2023138.60142.95138.60141.60139.51211,826
28 Dec 2023138.20145.00138.20141.20139.11281,687
27 Dec 2023145.40146.80140.90141.40139.311,287,448
22 Dec 2023141.80145.60141.80145.40143.251,373,845
21 Dec 2023140.60144.74140.30144.40142.27461,786
20 Dec 2023141.00141.80139.18141.80139.70277,552
19 Dec 2023136.40141.30136.40140.20138.13802,564
18 Dec 2023137.80139.20137.20139.00136.95488,184
15 Dec 2023137.40138.88136.20138.20136.16393,504
14 Dec 2023138.00141.80135.69137.40135.37409,748
13 Dec 2023133.00138.00131.24136.60134.58866,609
12 Dec 2023133.60133.60131.00133.20131.23429,693
11 Dec 2023128.20132.80128.00132.80130.84619,800
08 Dec 2023129.20132.40128.24131.20129.26264,921
07 Dec 2023128.40130.00127.20129.20127.29413,549
06 Dec 2023129.00129.40127.40129.00127.09310,084
05 Dec 2023133.20133.20127.36128.40126.50341,425
04 Dec 2023132.00133.99129.00130.20128.28413,273
01 Dec 2023132.00133.40130.80133.00131.03448,449
30 Nov 2023133.60134.00129.70131.60129.66819,610
29 Nov 2023134.00134.80131.61133.40131.43390,171
28 Nov 2023128.00134.20128.00133.80131.82853,191
27 Nov 2023130.00131.00129.00131.00129.061,049,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...