1. Share Prices

  2. Johnson Service Group PLC (JSG)

138.80p+0.80 (+0.58%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025143.00p144.80p138.00p138.00p1,795,595
Jul 31, 2025139.80p142.00p139.80p141.20p1,561,276
Jul 30, 2025138.20p140.00p137.74p139.80p775,245
Jul 29, 2025141.00p141.00p137.12p137.80p4,251,287
Jul 28, 2025140.00p140.60p135.60p137.80p4,549,703
Jul 25, 2025136.00p140.80p136.00p139.60p5,320,590
Jul 24, 2025135.60p139.60p135.40p138.20p2,982,777
Jul 23, 2025136.00p139.20p132.60p135.60p20,858,855
Jul 22, 2025136.20p140.40p136.00p137.60p2,516,870
Jul 21, 2025141.40p142.80p137.60p139.60p2,234,652
Jul 18, 2025136.40p144.60p136.40p140.60p935,890
Jul 17, 2025142.80p143.20p137.80p139.80p1,644,774
Jul 16, 2025139.80p144.20p139.80p142.00p5,450,459
Jul 15, 2025144.00p145.60p142.24p143.20p3,070,264
Jul 14, 2025144.60p145.20p142.00p144.80p5,455,083
Jul 11, 2025140.40p145.96p140.40p144.40p8,924,131
Jul 10, 2025152.00p154.80p126.60p143.60p8,292,280
Jul 9, 2025159.80p159.80p153.40p153.40p2,218,934
Jul 8, 2025159.00p159.00p153.60p156.40p1,460,206
Jul 7, 2025158.00p159.45p158.00p158.00p2,619,599
Jul 4, 2025158.20p159.60p157.00p158.40p2,932,241
Jul 3, 2025155.00p159.40p153.60p159.40p3,548,339
Jul 2, 2025159.80p159.80p153.40p153.40p1,970,962
Jul 1, 2025154.00p157.00p153.00p157.00p1,703,282
Jun 30, 2025153.00p154.80p151.00p152.00p1,673,281
Jun 27, 2025148.80p151.60p148.32p151.60p1,596,732
Jun 26, 2025147.60p149.80p147.20p147.60p1,680,636
Jun 25, 2025148.80p149.00p145.60p147.20p1,560,635
Jun 24, 2025145.80p147.80p142.60p147.00p5,514,197
Jun 23, 2025143.00p148.40p142.00p144.60p3,048,371
Jun 20, 2025142.20p146.40p142.20p143.40p5,045,084
Jun 19, 2025143.80p144.60p141.40p142.20p6,704,393
Jun 18, 2025147.40p147.40p142.00p144.00p3,275,540
Jun 17, 2025142.40p145.50p142.00p144.00p6,078,432
Jun 16, 2025145.00p145.68p142.30p142.40p2,651,692
Jun 13, 2025145.80p146.00p142.80p143.20p10,647,146
Jun 12, 2025150.40p150.40p145.80p146.20p2,416,596
Jun 11, 2025148.60p149.40p147.00p147.00p1,736,223
Jun 10, 2025147.40p149.00p147.08p148.00p7,243,049
Jun 9, 2025144.60p146.20p144.00p146.00p5,992,420
Jun 6, 2025144.00p145.00p143.20p143.60p1,270,458
Jun 5, 2025141.00p143.80p139.34p143.00p26,120,805
Jun 4, 2025149.60p150.20p140.80p142.00p25,522,142
Jun 3, 2025150.00p150.00p147.00p148.60p413,817
Jun 2, 2025148.60p151.20p147.80p149.00p641,448
May 30, 2025145.00p150.00p145.00p148.60p806,468
May 29, 2025149.40p149.40p147.20p147.40p595,586
May 28, 2025148.40p149.40p144.40p148.20p1,206,027
May 27, 2025147.00p147.00p143.20p145.00p506,014
May 23, 2025140.00p145.60p140.00p143.60p315,223
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92