UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,342.40 +4.00 (+0.17%) DOW
38,020.45 -440.47 (-1.15%) Bitcoin GBP
51,550.16 -385.36 (-0.74%)
Johnson Service Group PLC (JSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 130.60 | 132.02 | 129.56 | 131.20 | 131.20 | 278,231 |
| 24 Apr 2024 | 130.00 | 133.40 | 130.00 | 130.60 | 130.60 | 474,726 |
| 23 Apr 2024 | 131.00 | 132.20 | 130.00 | 131.00 | 131.00 | 988,568 |
| 22 Apr 2024 | 125.40 | 132.60 | 124.20 | 131.00 | 131.00 | 637,139 |
| 19 Apr 2024 | 126.40 | 129.00 | 125.40 | 125.80 | 125.80 | 616,563 |
| 18 Apr 2024 | 121.00 | 129.20 | 121.00 | 127.60 | 127.60 | 699,249 |
| 17 Apr 2024 | 122.00 | 126.20 | 122.00 | 124.00 | 124.00 | 339,147 |
| 16 Apr 2024 | 122.00 | 124.20 | 117.20 | 123.00 | 123.00 | 605,607 |
| 15 Apr 2024 | 122.60 | 123.40 | 121.60 | 122.00 | 122.00 | 3,574,800 |
| 12 Apr 2024 | 125.20 | 126.80 | 122.60 | 122.80 | 122.80 | 443,625 |
| 11 Apr 2024 | 127.00 | 128.48 | 124.72 | 126.80 | 126.80 | 301,164 |
| 11 Apr 2024 | 1.9 Dividend | |||||
| 10 Apr 2024 | 131.80 | 132.00 | 127.40 | 128.60 | 126.70 | 634,276 |
| 09 Apr 2024 | 130.60 | 131.40 | 128.71 | 129.80 | 127.88 | 395,529 |
| 08 Apr 2024 | 131.60 | 131.60 | 128.80 | 130.80 | 128.87 | 274,221 |
| 05 Apr 2024 | 130.20 | 130.68 | 126.20 | 130.00 | 128.08 | 458,146 |
| 04 Apr 2024 | 130.00 | 132.80 | 129.80 | 131.60 | 129.66 | 345,078 |
| 03 Apr 2024 | 128.80 | 133.00 | 128.00 | 133.00 | 131.03 | 540,920 |
| 02 Apr 2024 | 134.80 | 135.60 | 128.00 | 128.60 | 126.70 | 756,870 |
| 28 Mar 2024 | 132.60 | 132.60 | 129.40 | 131.40 | 129.46 | 292,748 |
| 27 Mar 2024 | 132.40 | 133.00 | 128.80 | 130.80 | 128.87 | 632,400 |
| 26 Mar 2024 | 130.80 | 130.80 | 127.80 | 129.00 | 127.09 | 568,520 |
| 25 Mar 2024 | 130.00 | 131.20 | 127.60 | 130.00 | 128.08 | 332,920 |
| 22 Mar 2024 | 131.40 | 132.20 | 127.40 | 130.40 | 128.47 | 437,597 |
| 21 Mar 2024 | 127.80 | 132.00 | 126.20 | 131.40 | 129.46 | 308,226 |
| 20 Mar 2024 | 127.00 | 128.00 | 125.60 | 128.00 | 126.11 | 458,191 |
| 19 Mar 2024 | 126.60 | 129.80 | 125.20 | 126.80 | 124.93 | 340,049 |
| 18 Mar 2024 | 129.00 | 131.50 | 126.35 | 128.00 | 126.11 | 411,096 |
| 15 Mar 2024 | 135.60 | 135.60 | 129.00 | 129.00 | 127.09 | 301,852 |
| 14 Mar 2024 | 136.60 | 136.60 | 130.60 | 132.40 | 130.44 | 421,772 |
| 13 Mar 2024 | 133.40 | 136.80 | 132.80 | 133.40 | 131.43 | 637,842 |
| 12 Mar 2024 | 141.20 | 141.40 | 135.00 | 136.00 | 133.99 | 617,546 |
| 11 Mar 2024 | 136.00 | 141.60 | 136.00 | 139.80 | 137.73 | 319,618 |
| 08 Mar 2024 | 142.60 | 142.60 | 136.60 | 137.40 | 135.37 | 308,714 |
| 07 Mar 2024 | 142.60 | 143.80 | 140.00 | 142.00 | 139.90 | 556,281 |
| 06 Mar 2024 | 137.00 | 143.60 | 135.00 | 142.40 | 140.30 | 579,029 |
| 05 Mar 2024 | 138.40 | 143.00 | 131.96 | 136.80 | 134.78 | 1,958,570 |
| 04 Mar 2024 | 142.20 | 145.02 | 141.80 | 141.80 | 139.70 | 405,030 |
| 01 Mar 2024 | 140.20 | 144.20 | 140.00 | 142.40 | 140.30 | 1,801,854 |
| 29 Feb 2024 | 144.20 | 145.20 | 142.60 | 142.80 | 140.69 | 423,999 |
| 28 Feb 2024 | 140.40 | 144.80 | 140.40 | 144.60 | 142.46 | 468,747 |
| 27 Feb 2024 | 142.20 | 143.80 | 140.78 | 143.00 | 140.89 | 351,585 |
| 26 Feb 2024 | 142.40 | 143.80 | 141.00 | 142.80 | 140.69 | 237,868 |
| 23 Feb 2024 | 141.80 | 143.80 | 140.60 | 142.80 | 140.69 | 435,461 |
| 22 Feb 2024 | 143.20 | 144.70 | 141.00 | 142.40 | 140.30 | 329,440 |
| 21 Feb 2024 | 140.20 | 145.80 | 140.20 | 142.40 | 140.30 | 313,913 |
| 20 Feb 2024 | 142.00 | 144.20 | 141.00 | 142.00 | 139.90 | 279,836 |
| 19 Feb 2024 | 141.80 | 145.60 | 140.00 | 144.80 | 142.66 | 158,559 |
| 16 Feb 2024 | 142.80 | 144.20 | 140.40 | 142.60 | 140.49 | 222,934 |
| 15 Feb 2024 | 142.00 | 142.80 | 138.80 | 142.80 | 140.69 | 378,508 |
| 14 Feb 2024 | 138.20 | 142.56 | 138.20 | 138.80 | 136.75 | 304,590 |
| 13 Feb 2024 | 141.00 | 142.53 | 138.00 | 140.20 | 138.13 | 216,294 |
| 12 Feb 2024 | 143.00 | 143.60 | 140.00 | 142.60 | 140.49 | 201,821 |
| 09 Feb 2024 | 139.20 | 141.80 | 138.00 | 140.40 | 138.33 | 186,020 |
| 08 Feb 2024 | 142.80 | 142.80 | 138.40 | 139.80 | 137.73 | 396,311 |
| 07 Feb 2024 | 142.80 | 143.60 | 140.00 | 140.00 | 137.93 | 455,665 |
| 06 Feb 2024 | 143.20 | 144.40 | 138.80 | 142.80 | 140.69 | 1,243,819 |
| 05 Feb 2024 | 145.00 | 146.00 | 141.60 | 141.80 | 139.70 | 1,490,129 |
| 02 Feb 2024 | 145.60 | 146.80 | 144.20 | 146.20 | 144.04 | 202,750 |
| 01 Feb 2024 | 146.00 | 147.40 | 144.00 | 145.60 | 143.45 | 177,614 |
| 31 Jan 2024 | 144.80 | 146.20 | 142.72 | 146.20 | 144.04 | 448,529 |
| 30 Jan 2024 | 143.60 | 146.20 | 142.00 | 145.40 | 143.25 | 257,402 |
| 29 Jan 2024 | 142.00 | 143.80 | 140.40 | 143.80 | 141.68 | 1,369,521 |
| 26 Jan 2024 | 144.20 | 144.20 | 140.20 | 142.00 | 139.90 | 2,862,452 |
| 25 Jan 2024 | 139.00 | 141.00 | 138.20 | 141.00 | 138.92 | 364,438 |
| 24 Jan 2024 | 140.40 | 140.60 | 138.60 | 139.20 | 137.14 | 510,185 |
| 23 Jan 2024 | 142.80 | 144.00 | 140.60 | 140.80 | 138.72 | 775,304 |
| 22 Jan 2024 | 141.80 | 143.80 | 141.20 | 143.80 | 141.68 | 734,452 |
| 19 Jan 2024 | 136.00 | 142.30 | 136.00 | 141.00 | 138.92 | 2,777,735 |
| 18 Jan 2024 | 137.20 | 141.60 | 137.00 | 141.40 | 139.31 | 3,190,321 |
| 17 Jan 2024 | 136.60 | 139.00 | 135.00 | 137.00 | 134.98 | 192,723 |
| 16 Jan 2024 | 140.40 | 140.40 | 137.40 | 140.00 | 137.93 | 201,276 |
| 15 Jan 2024 | 140.00 | 144.10 | 138.09 | 138.80 | 136.75 | 1,340,845 |
| 12 Jan 2024 | 141.40 | 141.80 | 139.50 | 140.60 | 138.52 | 954,823 |
| 11 Jan 2024 | 137.00 | 142.20 | 137.00 | 138.20 | 136.16 | 827,467 |
| 10 Jan 2024 | 140.80 | 142.00 | 138.39 | 140.40 | 138.33 | 420,141 |
| 09 Jan 2024 | 141.00 | 141.80 | 140.20 | 140.60 | 138.52 | 540,758 |
| 08 Jan 2024 | 138.40 | 142.00 | 138.40 | 141.40 | 139.31 | 354,872 |
| 05 Jan 2024 | 140.40 | 141.40 | 138.40 | 140.80 | 138.72 | 323,079 |
| 04 Jan 2024 | 137.00 | 141.40 | 137.00 | 141.40 | 139.31 | 1,310,170 |
| 03 Jan 2024 | 139.00 | 140.60 | 138.40 | 139.40 | 137.34 | 310,926 |
| 02 Jan 2024 | 144.20 | 144.20 | 139.80 | 140.20 | 138.13 | 198,903 |
| 29 Dec 2023 | 138.60 | 142.95 | 138.60 | 141.60 | 139.51 | 211,826 |
| 28 Dec 2023 | 138.20 | 145.00 | 138.20 | 141.20 | 139.11 | 281,687 |
| 27 Dec 2023 | 145.40 | 146.80 | 140.90 | 141.40 | 139.31 | 1,287,448 |
| 22 Dec 2023 | 141.80 | 145.60 | 141.80 | 145.40 | 143.25 | 1,373,845 |
| 21 Dec 2023 | 140.60 | 144.74 | 140.30 | 144.40 | 142.27 | 461,786 |
| 20 Dec 2023 | 141.00 | 141.80 | 139.18 | 141.80 | 139.70 | 277,552 |
| 19 Dec 2023 | 136.40 | 141.30 | 136.40 | 140.20 | 138.13 | 802,564 |
| 18 Dec 2023 | 137.80 | 139.20 | 137.20 | 139.00 | 136.95 | 488,184 |
| 15 Dec 2023 | 137.40 | 138.88 | 136.20 | 138.20 | 136.16 | 393,504 |
| 14 Dec 2023 | 138.00 | 141.80 | 135.69 | 137.40 | 135.37 | 409,748 |
| 13 Dec 2023 | 133.00 | 138.00 | 131.24 | 136.60 | 134.58 | 866,609 |
| 12 Dec 2023 | 133.60 | 133.60 | 131.00 | 133.20 | 131.23 | 429,693 |
| 11 Dec 2023 | 128.20 | 132.80 | 128.00 | 132.80 | 130.84 | 619,800 |
| 08 Dec 2023 | 129.20 | 132.40 | 128.24 | 131.20 | 129.26 | 264,921 |
| 07 Dec 2023 | 128.40 | 130.00 | 127.20 | 129.20 | 127.29 | 413,549 |
| 06 Dec 2023 | 129.00 | 129.40 | 127.40 | 129.00 | 127.09 | 310,084 |
| 05 Dec 2023 | 133.20 | 133.20 | 127.36 | 128.40 | 126.50 | 341,425 |
| 04 Dec 2023 | 132.00 | 133.99 | 129.00 | 130.20 | 128.28 | 413,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.