UK markets closed

Johnson Service Group PLC (JSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.00+0.60 (+0.77%)
At close: 04:35PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202282.1082.1078.5079.0079.00436,116
29 Sept 202276.9080.7076.2078.4078.40711,250
28 Sept 202279.7079.7073.7078.6078.601,781,568
27 Sept 202283.0084.0069.0077.0077.003,571,767
26 Sept 202288.3088.5082.0085.9485.943,265,675
23 Sept 202291.0093.9089.0089.0089.005,974,897
22 Sept 202290.7095.8090.0092.3092.302,005,447
21 Sept 202290.0092.3089.3091.6091.602,364,376
20 Sept 202288.3091.2887.2089.6089.60505,959
16 Sept 202291.1094.3086.0088.0088.005,217,024
15 Sept 202291.9094.0590.4091.6091.60938,819
14 Sept 202295.9098.4092.8094.0094.00451,546
13 Sept 202296.9099.8095.0095.9095.90578,948
12 Sept 202298.50100.6797.1098.0098.001,078,311
09 Sept 202296.0097.9095.6097.3097.301,601,121
08 Sept 202294.4099.8092.5095.9095.90265,507
07 Sept 202292.2097.3091.3797.0097.005,394,041
06 Sept 202294.7096.5091.9092.1092.101,318,255
05 Sept 202293.4096.5092.4094.5094.50962,635
02 Sept 202292.9097.0090.1096.2096.20399,371
01 Sept 202296.4097.1485.4092.1092.103,887,615
31 Aug 202297.8099.9094.7096.0096.00677,851
30 Aug 2022100.20101.8098.4099.5099.50399,684
26 Aug 2022102.80103.60100.50100.80100.80482,593
25 Aug 2022104.00106.89101.03103.80103.80331,468
24 Aug 2022110.40115.40105.00105.00105.00512,290
23 Aug 2022111.20115.68108.91110.00110.00156,858
22 Aug 2022114.20116.00111.60113.00113.00215,897
19 Aug 2022115.60119.00114.60116.40116.40210,270
18 Aug 2022117.00117.00112.60114.40114.40369,734
17 Aug 2022122.40122.68115.40116.00116.001,268,760
16 Aug 2022126.20126.20120.00120.40120.401,420,705
15 Aug 2022123.60123.60118.52122.00122.00251,373
12 Aug 2022119.60123.20117.92120.80120.80234,776
11 Aug 2022120.40123.60118.20119.00119.00305,512
10 Aug 2022115.80120.60114.20119.60119.60845,560
09 Aug 2022117.20117.60114.80115.80115.80156,011
08 Aug 2022117.80118.40116.20117.20117.20123,308
05 Aug 2022119.60121.42116.60117.00117.00140,361
04 Aug 2022118.40120.40116.70119.40119.40405,387
03 Aug 2022117.20119.40116.80118.60118.60208,487
02 Aug 2022117.00117.90114.20116.20116.20335,962
01 Aug 2022115.00118.80114.00117.80117.80485,473
29 Jul 2022110.00114.40109.81113.40113.40616,364
28 Jul 2022103.20113.40103.20111.80111.80444,585
27 Jul 2022109.00111.80104.40110.00110.00671,798
26 Jul 2022105.60109.00103.99108.00108.00447,167
25 Jul 2022107.40109.20102.80104.00104.00513,939
22 Jul 2022107.60108.60100.00107.60107.60182,939
21 Jul 2022108.00108.00104.16105.20105.20365,018
20 Jul 2022104.00107.48103.60104.20104.20310,508
19 Jul 2022100.00103.6098.45103.40103.402,102,674
18 Jul 202299.80100.0098.46100.00100.00994,931
15 Jul 202297.0099.6096.9098.7098.70331,399
14 Jul 202297.7098.7597.0098.0098.00477,081
13 Jul 202299.20101.0696.4097.6097.60370,325
12 Jul 2022100.60104.4097.3099.9099.90704,149
11 Jul 2022104.60104.6099.2099.7099.70856,513
08 Jul 202299.00101.2097.1599.9099.901,272,027
07 Jul 202298.60101.0098.2098.6098.60375,632
06 Jul 2022100.00100.0097.1098.6098.602,147,936
05 Jul 202299.50102.8095.1098.1098.10493,998
04 Jul 202297.20102.2097.00101.40101.402,683,828
01 Jul 2022100.80101.4097.0097.7097.701,222,401
30 Jun 2022105.40105.4097.0099.6099.601,423,505
29 Jun 2022103.60104.20100.20100.60100.60580,498
28 Jun 2022111.20111.20103.20105.20105.20159,587
27 Jun 2022105.60108.00105.60106.00106.00256,344
24 Jun 2022104.80106.2098.00105.20105.20352,836
23 Jun 2022106.20107.2099.10100.80100.80347,340
22 Jun 2022100.20105.9899.10102.00102.001,059,186
21 Jun 2022104.40106.20100.20101.00101.00759,815
20 Jun 2022103.60106.33103.20103.20103.20288,916
17 Jun 2022102.20105.80101.80105.00105.00242,322
16 Jun 2022105.60105.75100.20102.60102.60456,215
15 Jun 2022104.00106.60101.20104.00104.001,101,059
14 Jun 2022102.00104.8098.64101.00101.002,489,686
13 Jun 2022109.20110.3097.50102.40102.401,594,992
10 Jun 2022118.00118.00107.40109.80109.80486,355
09 Jun 2022118.00118.00112.80114.00114.00301,537
08 Jun 2022118.00118.00113.00114.80114.80313,048
07 Jun 2022113.60116.20112.29114.20114.20624,981
06 Jun 2022113.40117.80113.10114.80114.80260,300
01 Jun 2022116.80117.74113.80114.40114.40278,326
31 May 2022114.20117.60113.20116.80116.80997,658
30 May 2022113.80116.20112.40114.80114.80403,135
27 May 2022108.20113.20107.60112.40112.401,092,781
26 May 2022109.00110.80105.20108.00108.00354,271
25 May 2022110.00111.80107.20108.00108.00745,612
24 May 2022110.60113.60109.40110.00110.00515,059
23 May 2022111.60111.60108.80110.40110.40670,924
20 May 2022116.60116.60109.00110.40110.40411,588
19 May 2022116.40116.40108.50111.20111.20332,729
18 May 2022115.80115.80110.80111.60111.60650,101
17 May 2022114.20115.80113.68115.40115.40972,328
16 May 2022108.00114.40108.00114.00114.00551,613
13 May 2022110.60113.00109.40111.60111.60228,979
12 May 2022107.20110.20106.00110.00110.00660,221
11 May 2022102.60107.60100.07107.20107.20791,737
10 May 2022105.60106.50101.60102.80102.80668,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...