Johnson Service Group PLC (JSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:32AM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 111.86 | 116.40 | 111.86 | 113.40 | 113.40 | 92,387 |
| 03 Feb 2023 | 116.20 | 116.80 | 113.20 | 115.40 | 115.40 | 542,185 |
| 02 Feb 2023 | 114.00 | 117.00 | 111.95 | 116.20 | 116.20 | 1,760,655 |
| 01 Feb 2023 | 115.40 | 118.80 | 112.20 | 113.20 | 113.20 | 1,236,137 |
| 31 Jan 2023 | 112.20 | 114.60 | 110.80 | 112.60 | 112.60 | 6,224,488 |
| 30 Jan 2023 | 111.00 | 112.80 | 110.00 | 112.20 | 112.20 | 1,207,213 |
| 27 Jan 2023 | 108.00 | 111.00 | 107.96 | 111.00 | 111.00 | 1,401,965 |
| 26 Jan 2023 | 111.40 | 111.40 | 107.56 | 109.00 | 109.00 | 305,944 |
| 25 Jan 2023 | 108.60 | 110.80 | 108.00 | 109.20 | 109.20 | 694,276 |
| 24 Jan 2023 | 110.00 | 112.80 | 107.20 | 108.20 | 108.20 | 382,739 |
| 23 Jan 2023 | 108.00 | 108.00 | 105.20 | 107.40 | 107.40 | 1,207,357 |
| 20 Jan 2023 | 102.60 | 107.20 | 102.40 | 105.60 | 105.60 | 2,844,452 |
| 19 Jan 2023 | 105.40 | 105.40 | 100.80 | 101.40 | 101.40 | 2,166,147 |
| 18 Jan 2023 | 97.70 | 104.20 | 97.20 | 101.40 | 101.40 | 2,685,663 |
| 17 Jan 2023 | 98.10 | 99.80 | 97.10 | 97.50 | 97.50 | 1,747,282 |
| 16 Jan 2023 | 102.00 | 102.80 | 97.16 | 100.20 | 100.20 | 732,761 |
| 13 Jan 2023 | 99.00 | 101.20 | 98.26 | 100.60 | 100.60 | 1,532,661 |
| 12 Jan 2023 | 96.90 | 99.00 | 92.70 | 98.50 | 98.50 | 6,128,394 |
| 11 Jan 2023 | 96.90 | 98.10 | 93.57 | 96.30 | 96.30 | 1,773,546 |
| 10 Jan 2023 | 99.50 | 99.56 | 95.90 | 96.10 | 96.10 | 636,703 |
| 09 Jan 2023 | 99.50 | 102.77 | 96.99 | 99.90 | 99.90 | 659,547 |
| 06 Jan 2023 | 96.90 | 99.45 | 95.00 | 99.20 | 99.20 | 848,628 |
| 05 Jan 2023 | 94.00 | 98.80 | 93.60 | 96.90 | 96.90 | 1,477,441 |
| 04 Jan 2023 | 95.10 | 97.20 | 94.00 | 94.00 | 94.00 | 1,350,568 |
| 03 Jan 2023 | 96.70 | 99.40 | 92.50 | 95.10 | 95.10 | 469,227 |
| 30 Dec 2022 | 97.20 | 98.60 | 96.90 | 96.90 | 96.90 | 43,436 |
| 29 Dec 2022 | 99.30 | 99.38 | 96.90 | 97.00 | 97.00 | 114,482 |
| 28 Dec 2022 | 95.00 | 100.20 | 92.78 | 97.10 | 97.10 | 377,414 |
| 23 Dec 2022 | 98.30 | 99.00 | 94.26 | 98.50 | 98.50 | 226,492 |
| 22 Dec 2022 | 95.00 | 96.90 | 90.61 | 95.90 | 95.90 | 519,874 |
| 21 Dec 2022 | 93.10 | 95.90 | 90.10 | 95.00 | 95.00 | 258,512 |
| 20 Dec 2022 | 93.10 | 94.70 | 91.10 | 93.10 | 93.10 | 861,605 |
| 19 Dec 2022 | 90.00 | 94.20 | 90.00 | 92.40 | 92.40 | 912,033 |
| 16 Dec 2022 | 90.10 | 94.50 | 88.70 | 90.70 | 90.70 | 452,438 |
| 15 Dec 2022 | 87.30 | 94.50 | 87.30 | 92.80 | 92.80 | 140,999 |
| 14 Dec 2022 | 91.70 | 93.50 | 90.00 | 91.10 | 91.10 | 159,661 |
| 13 Dec 2022 | 90.80 | 93.00 | 90.40 | 91.80 | 91.80 | 1,120,770 |
| 12 Dec 2022 | 90.30 | 94.55 | 90.30 | 90.90 | 90.90 | 123,595 |
| 09 Dec 2022 | 94.00 | 97.00 | 90.15 | 93.70 | 93.70 | 300,295 |
| 08 Dec 2022 | 94.40 | 96.10 | 91.79 | 93.80 | 93.80 | 289,770 |
| 07 Dec 2022 | 94.00 | 94.39 | 91.90 | 93.80 | 93.80 | 362,923 |
| 06 Dec 2022 | 97.60 | 98.10 | 94.40 | 95.50 | 95.50 | 626,891 |
| 05 Dec 2022 | 95.80 | 101.20 | 95.70 | 97.90 | 97.90 | 301,874 |
| 02 Dec 2022 | 96.30 | 98.70 | 95.00 | 96.50 | 96.50 | 257,798 |
| 01 Dec 2022 | 95.90 | 98.10 | 93.84 | 96.00 | 96.00 | 459,903 |
| 30 Nov 2022 | 95.50 | 98.00 | 94.10 | 95.00 | 95.00 | 1,134,544 |
| 29 Nov 2022 | 96.30 | 99.83 | 94.40 | 94.60 | 94.60 | 631,216 |
| 28 Nov 2022 | 96.20 | 97.79 | 95.19 | 96.30 | 96.30 | 279,327 |
| 25 Nov 2022 | 95.00 | 96.60 | 93.30 | 96.50 | 96.50 | 267,358 |
| 24 Nov 2022 | 93.20 | 97.80 | 92.51 | 96.10 | 96.10 | 515,326 |
| 23 Nov 2022 | 91.50 | 97.21 | 91.50 | 95.50 | 95.50 | 116,478 |
| 22 Nov 2022 | 96.20 | 96.80 | 94.02 | 96.00 | 96.00 | 387,796 |
| 21 Nov 2022 | 94.40 | 98.00 | 92.43 | 97.10 | 97.10 | 557,305 |
| 18 Nov 2022 | 94.80 | 99.30 | 93.10 | 96.50 | 96.50 | 222,548 |
| 17 Nov 2022 | 95.30 | 99.33 | 95.30 | 95.50 | 95.50 | 426,105 |
| 16 Nov 2022 | 102.60 | 103.64 | 96.00 | 98.30 | 98.30 | 218,535 |
| 15 Nov 2022 | 103.40 | 105.40 | 99.87 | 102.80 | 102.80 | 618,145 |
| 14 Nov 2022 | 105.60 | 108.12 | 103.00 | 104.40 | 104.40 | 1,346,272 |
| 11 Nov 2022 | 105.20 | 106.60 | 100.80 | 104.40 | 104.40 | 3,006,910 |
| 10 Nov 2022 | 97.90 | 102.00 | 93.20 | 99.50 | 99.50 | 464,394 |
| 09 Nov 2022 | 98.80 | 100.40 | 96.80 | 97.60 | 97.60 | 325,583 |
| 08 Nov 2022 | 98.40 | 102.00 | 94.85 | 99.50 | 99.50 | 267,473 |
| 07 Nov 2022 | 97.30 | 99.80 | 96.51 | 98.40 | 98.40 | 290,842 |
| 04 Nov 2022 | 91.90 | 96.90 | 90.70 | 95.40 | 95.40 | 399,746 |
| 03 Nov 2022 | 91.00 | 93.28 | 87.30 | 88.80 | 88.80 | 450,492 |
| 02 Nov 2022 | 97.00 | 97.00 | 91.70 | 92.20 | 92.20 | 210,001 |
| 01 Nov 2022 | 94.00 | 95.07 | 92.39 | 93.30 | 93.30 | 473,484 |
| 31 Oct 2022 | 93.40 | 94.60 | 92.20 | 92.70 | 92.70 | 468,534 |
| 28 Oct 2022 | 92.00 | 93.60 | 90.88 | 93.00 | 93.00 | 330,520 |
| 27 Oct 2022 | 91.80 | 93.05 | 90.97 | 91.30 | 91.30 | 331,167 |
| 26 Oct 2022 | 85.00 | 92.80 | 85.00 | 92.00 | 92.00 | 456,498 |
| 25 Oct 2022 | 84.00 | 87.10 | 83.30 | 86.20 | 86.20 | 2,430,659 |
| 24 Oct 2022 | 85.70 | 87.20 | 83.20 | 83.30 | 83.30 | 999,021 |
| 21 Oct 2022 | 83.60 | 88.76 | 82.40 | 83.60 | 83.60 | 445,555 |
| 20 Oct 2022 | 83.60 | 88.15 | 83.60 | 86.00 | 86.00 | 511,879 |
| 19 Oct 2022 | 88.90 | 88.90 | 83.80 | 85.70 | 85.70 | 337,751 |
| 18 Oct 2022 | 83.60 | 87.90 | 83.60 | 86.20 | 86.20 | 642,358 |
| 17 Oct 2022 | 82.00 | 86.40 | 81.60 | 85.40 | 85.40 | 727,598 |
| 14 Oct 2022 | 78.60 | 85.30 | 78.60 | 82.00 | 82.00 | 637,587 |
| 13 Oct 2022 | 77.50 | 83.30 | 77.50 | 82.50 | 82.50 | 590,106 |
| 12 Oct 2022 | 78.90 | 85.40 | 78.90 | 80.60 | 80.60 | 449,354 |
| 11 Oct 2022 | 83.40 | 84.90 | 81.20 | 82.20 | 82.20 | 457,722 |
| 10 Oct 2022 | 83.00 | 89.00 | 81.30 | 82.60 | 82.60 | 465,396 |
| 07 Oct 2022 | 91.00 | 91.00 | 83.20 | 84.00 | 84.00 | 309,189 |
| 06 Oct 2022 | 87.30 | 90.80 | 86.00 | 87.30 | 87.30 | 1,429,924 |
| 06 Oct 2022 | 0.8 Dividend | |||||
| 05 Oct 2022 | 90.00 | 90.00 | 86.40 | 88.10 | 87.30 | 853,041 |
| 04 Oct 2022 | 83.00 | 89.00 | 81.90 | 87.30 | 86.51 | 4,484,489 |
| 03 Oct 2022 | 79.00 | 82.80 | 78.00 | 82.40 | 81.65 | 349,374 |
| 30 Sept 2022 | 82.10 | 82.10 | 78.50 | 79.00 | 78.28 | 436,116 |
| 29 Sept 2022 | 76.90 | 80.70 | 76.20 | 78.40 | 77.69 | 711,250 |
| 28 Sept 2022 | 79.70 | 79.70 | 73.70 | 78.60 | 77.89 | 1,781,568 |
| 27 Sept 2022 | 83.00 | 84.00 | 69.00 | 77.00 | 76.30 | 3,571,767 |
| 26 Sept 2022 | 88.30 | 88.50 | 82.00 | 85.94 | 85.16 | 3,265,675 |
| 23 Sept 2022 | 91.00 | 93.90 | 89.00 | 89.00 | 88.19 | 5,974,897 |
| 22 Sept 2022 | 90.70 | 95.80 | 90.00 | 92.30 | 91.46 | 2,005,447 |
| 21 Sept 2022 | 90.00 | 92.30 | 89.30 | 91.60 | 90.77 | 2,364,376 |
| 20 Sept 2022 | 88.30 | 91.28 | 87.20 | 89.60 | 88.79 | 505,959 |
| 16 Sept 2022 | 91.10 | 94.30 | 86.00 | 88.00 | 87.20 | 5,217,024 |
| 15 Sept 2022 | 91.90 | 94.05 | 90.40 | 91.60 | 90.77 | 938,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
