UK markets close in 4 hours 23 minutes

Johnson Service Group PLC (JSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.40-2.00 (-1.73%)
As of 11:32AM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023111.86116.40111.86113.40113.4092,387
03 Feb 2023116.20116.80113.20115.40115.40542,185
02 Feb 2023114.00117.00111.95116.20116.201,760,655
01 Feb 2023115.40118.80112.20113.20113.201,236,137
31 Jan 2023112.20114.60110.80112.60112.606,224,488
30 Jan 2023111.00112.80110.00112.20112.201,207,213
27 Jan 2023108.00111.00107.96111.00111.001,401,965
26 Jan 2023111.40111.40107.56109.00109.00305,944
25 Jan 2023108.60110.80108.00109.20109.20694,276
24 Jan 2023110.00112.80107.20108.20108.20382,739
23 Jan 2023108.00108.00105.20107.40107.401,207,357
20 Jan 2023102.60107.20102.40105.60105.602,844,452
19 Jan 2023105.40105.40100.80101.40101.402,166,147
18 Jan 202397.70104.2097.20101.40101.402,685,663
17 Jan 202398.1099.8097.1097.5097.501,747,282
16 Jan 2023102.00102.8097.16100.20100.20732,761
13 Jan 202399.00101.2098.26100.60100.601,532,661
12 Jan 202396.9099.0092.7098.5098.506,128,394
11 Jan 202396.9098.1093.5796.3096.301,773,546
10 Jan 202399.5099.5695.9096.1096.10636,703
09 Jan 202399.50102.7796.9999.9099.90659,547
06 Jan 202396.9099.4595.0099.2099.20848,628
05 Jan 202394.0098.8093.6096.9096.901,477,441
04 Jan 202395.1097.2094.0094.0094.001,350,568
03 Jan 202396.7099.4092.5095.1095.10469,227
30 Dec 202297.2098.6096.9096.9096.9043,436
29 Dec 202299.3099.3896.9097.0097.00114,482
28 Dec 202295.00100.2092.7897.1097.10377,414
23 Dec 202298.3099.0094.2698.5098.50226,492
22 Dec 202295.0096.9090.6195.9095.90519,874
21 Dec 202293.1095.9090.1095.0095.00258,512
20 Dec 202293.1094.7091.1093.1093.10861,605
19 Dec 202290.0094.2090.0092.4092.40912,033
16 Dec 202290.1094.5088.7090.7090.70452,438
15 Dec 202287.3094.5087.3092.8092.80140,999
14 Dec 202291.7093.5090.0091.1091.10159,661
13 Dec 202290.8093.0090.4091.8091.801,120,770
12 Dec 202290.3094.5590.3090.9090.90123,595
09 Dec 202294.0097.0090.1593.7093.70300,295
08 Dec 202294.4096.1091.7993.8093.80289,770
07 Dec 202294.0094.3991.9093.8093.80362,923
06 Dec 202297.6098.1094.4095.5095.50626,891
05 Dec 202295.80101.2095.7097.9097.90301,874
02 Dec 202296.3098.7095.0096.5096.50257,798
01 Dec 202295.9098.1093.8496.0096.00459,903
30 Nov 202295.5098.0094.1095.0095.001,134,544
29 Nov 202296.3099.8394.4094.6094.60631,216
28 Nov 202296.2097.7995.1996.3096.30279,327
25 Nov 202295.0096.6093.3096.5096.50267,358
24 Nov 202293.2097.8092.5196.1096.10515,326
23 Nov 202291.5097.2191.5095.5095.50116,478
22 Nov 202296.2096.8094.0296.0096.00387,796
21 Nov 202294.4098.0092.4397.1097.10557,305
18 Nov 202294.8099.3093.1096.5096.50222,548
17 Nov 202295.3099.3395.3095.5095.50426,105
16 Nov 2022102.60103.6496.0098.3098.30218,535
15 Nov 2022103.40105.4099.87102.80102.80618,145
14 Nov 2022105.60108.12103.00104.40104.401,346,272
11 Nov 2022105.20106.60100.80104.40104.403,006,910
10 Nov 202297.90102.0093.2099.5099.50464,394
09 Nov 202298.80100.4096.8097.6097.60325,583
08 Nov 202298.40102.0094.8599.5099.50267,473
07 Nov 202297.3099.8096.5198.4098.40290,842
04 Nov 202291.9096.9090.7095.4095.40399,746
03 Nov 202291.0093.2887.3088.8088.80450,492
02 Nov 202297.0097.0091.7092.2092.20210,001
01 Nov 202294.0095.0792.3993.3093.30473,484
31 Oct 202293.4094.6092.2092.7092.70468,534
28 Oct 202292.0093.6090.8893.0093.00330,520
27 Oct 202291.8093.0590.9791.3091.30331,167
26 Oct 202285.0092.8085.0092.0092.00456,498
25 Oct 202284.0087.1083.3086.2086.202,430,659
24 Oct 202285.7087.2083.2083.3083.30999,021
21 Oct 202283.6088.7682.4083.6083.60445,555
20 Oct 202283.6088.1583.6086.0086.00511,879
19 Oct 202288.9088.9083.8085.7085.70337,751
18 Oct 202283.6087.9083.6086.2086.20642,358
17 Oct 202282.0086.4081.6085.4085.40727,598
14 Oct 202278.6085.3078.6082.0082.00637,587
13 Oct 202277.5083.3077.5082.5082.50590,106
12 Oct 202278.9085.4078.9080.6080.60449,354
11 Oct 202283.4084.9081.2082.2082.20457,722
10 Oct 202283.0089.0081.3082.6082.60465,396
07 Oct 202291.0091.0083.2084.0084.00309,189
06 Oct 202287.3090.8086.0087.3087.301,429,924
06 Oct 20220.8 Dividend
05 Oct 202290.0090.0086.4088.1087.30853,041
04 Oct 202283.0089.0081.9087.3086.514,484,489
03 Oct 202279.0082.8078.0082.4081.65349,374
30 Sept 202282.1082.1078.5079.0078.28436,116
29 Sept 202276.9080.7076.2078.4077.69711,250
28 Sept 202279.7079.7073.7078.6077.891,781,568
27 Sept 202283.0084.0069.0077.0076.303,571,767
26 Sept 202288.3088.5082.0085.9485.163,265,675
23 Sept 202291.0093.9089.0089.0088.195,974,897
22 Sept 202290.7095.8090.0092.3091.462,005,447
21 Sept 202290.0092.3089.3091.6090.772,364,376
20 Sept 202288.3091.2887.2089.6088.79505,959
16 Sept 202291.1094.3086.0088.0087.205,217,024
15 Sept 202291.9094.0590.4091.6090.77938,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...