Johnson Service Group (JSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Johnson Service Group

Date Open High Low Close* Volume
08/02/2024 142.80p 142.80p 138.40p 139.80p 382513
07/02/2024 142.80p 143.60p 140.00p 140.00p 379434
06/02/2024 143.20p 144.40p 138.80p 142.80p 1029997
05/02/2024 145.00p 146.00p 141.60p 141.80p 1484103
02/02/2024 145.60p 146.80p 144.20p 146.20p 185012
01/02/2024 146.00p 147.40p 144.00p 145.60p 149063
31/01/2024 144.80p 146.20p 142.72p 146.20p 428537
30/01/2024 143.60p 146.20p 142.00p 145.40p 247232
29/01/2024 142.00p 143.80p 140.40p 143.80p 1352656
26/01/2024 144.20p 144.20p 140.20p 142.00p 674148
25/01/2024 139.00p 141.00p 138.20p 141.00p 348738
24/01/2024 140.40p 140.60p 138.60p 139.20p 488280
23/01/2024 142.80p 144.00p 140.60p 140.80p 1555721
22/01/2024 141.80p 143.80p 141.20p 143.80p 1182034
19/01/2024 136.00p 142.30p 136.00p 141.00p 3579569
18/01/2024 137.20p 141.60p 137.00p 141.40p 3379793
17/01/2024 136.60p 139.00p 135.00p 137.00p 169788
16/01/2024 140.40p 140.40p 137.40p 140.00p 172900
15/01/2024 139.60p 144.10p 138.09p 138.80p 1335070
12/01/2024 141.40p 141.80p 139.50p 140.60p 752427
11/01/2024 137.00p 142.20p 137.00p 138.20p 823617
10/01/2024 140.80p 142.00p 138.39p 140.40p 389792
09/01/2024 141.00p 142.73p 139.40p 140.60p 528316
08/01/2024 138.40p 142.00p 138.40p 141.40p 331336
05/01/2024 140.40p 141.40p 138.40p 140.80p 321377
04/01/2024 137.00p 141.40p 137.00p 141.40p 1265331
03/01/2024 139.00p 140.60p 138.40p 139.40p 278472
02/01/2024 144.20p 144.20p 139.80p 140.20p 186575
29/12/2023 138.60p 142.95p 138.60p 141.60p 186684
28/12/2023 138.20p 142.20p 138.20p 141.20p 278987
27/12/2023 145.40p 146.80p 140.90p 141.40p 259293
22/12/2023 141.80p 145.60p 141.80p 145.40p 230814
21/12/2023 140.60p 144.75p 140.30p 144.40p 433706
20/12/2023 141.00p 141.80p 139.18p 141.80p 269963
19/12/2023 136.40p 141.30p 136.40p 140.20p 780240
18/12/2023 137.80p 139.20p 137.20p 139.00p 427254
15/12/2023 137.40p 138.88p 136.20p 138.20p 337018
14/12/2023 138.00p 141.80p 135.69p 137.40p 403337
13/12/2023 133.00p 138.00p 131.24p 136.60p 846173
12/12/2023 133.60p 133.60p 131.00p 133.20p 414362
11/12/2023 128.20p 132.80p 128.00p 132.80p 609017
08/12/2023 129.20p 132.40p 128.24p 131.20p 223495
07/12/2023 128.40p 130.00p 127.20p 129.20p 375677
06/12/2023 129.00p 129.40p 127.40p 129.00p 277804
05/12/2023 133.20p 133.20p 127.37p 128.40p 298954
04/12/2023 132.00p 133.99p 129.00p 130.20p 395759
01/12/2023 132.00p 133.40p 130.80p 133.00p 399320
30/11/2023 133.60p 134.00p 129.70p 131.60p 741913
29/11/2023 134.00p 134.80p 131.61p 133.40p 356948
28/11/2023 128.00p 134.20p 128.00p 133.80p 807218
27/11/2023 130.00p 131.00p 129.00p 131.00p 1048300
24/11/2023 132.80p 132.80p 130.07p 130.60p 1090851
23/11/2023 131.00p 134.26p 131.00p 132.00p 994802
22/11/2023 132.60p 136.00p 132.40p 135.00p 872563
21/11/2023 135.00p 136.00p 133.20p 133.40p 644179
20/11/2023 137.20p 137.29p 134.60p 135.20p 824900
17/11/2023 137.80p 137.80p 135.72p 137.00p 488244
16/11/2023 138.00p 138.00p 134.15p 134.60p 671971
15/11/2023 136.60p 139.24p 133.12p 136.60p 748565
14/11/2023 134.60p 135.74p 131.00p 135.00p 1339363
13/11/2023 136.80p 136.80p 131.20p 131.60p 485273
10/11/2023 132.00p 136.00p 130.80p 134.60p 2098453
09/11/2023 128.00p 131.80p 126.50p 131.40p 4098194
08/11/2023 125.80p 127.88p 125.00p 126.80p 1049036
07/11/2023 126.00p 129.40p 125.20p 126.20p 678458
06/11/2023 131.60p 131.60p 128.20p 128.20p 439624
03/11/2023 128.60p 132.00p 127.78p 130.00p 4927701
02/11/2023 127.00p 130.20p 127.00p 127.60p 2887813
01/11/2023 126.20p 129.20p 123.80p 128.80p 630281
31/10/2023 127.80p 130.40p 127.60p 127.80p 1603472
30/10/2023 127.00p 130.00p 124.90p 128.20p 745460
27/10/2023 128.00p 128.00p 122.60p 126.40p 654872
26/10/2023 127.60p 129.00p 125.00p 126.60p 573057
25/10/2023 129.00p 131.00p 127.00p 127.80p 622341
24/10/2023 133.20p 133.20p 129.00p 129.00p 501726
23/10/2023 132.00p 134.40p 130.60p 132.80p 8105963
20/10/2023 127.60p 132.00p 125.05p 131.40p 1411630
19/10/2023 128.20p 130.20p 126.30p 129.40p 3029007
18/10/2023 133.00p 133.38p 127.00p 129.20p 898515
17/10/2023 132.80p 134.40p 131.68p 133.80p 644686
16/10/2023 130.60p 133.40p 130.00p 132.40p 1223996
13/10/2023 133.60p 133.60p 130.60p 130.80p 848919
12/10/2023 135.60p 135.80p 131.60p 132.00p 834149
11/10/2023 136.00p 136.40p 134.60p 134.60p 1031037
10/10/2023 134.80p 137.80p 133.52p 136.60p 19048744
09/10/2023 133.60p 134.60p 132.00p 134.20p 788543
06/10/2023 132.40p 134.40p 132.40p 134.40p 538135
05/10/2023 128.80p 134.80p 128.80p 133.40p 407404
04/10/2023 130.00p 132.60p 129.80p 132.00p 624322
03/10/2023 131.00p 133.40p 130.23p 131.80p 640064
02/10/2023 135.40p 136.80p 131.40p 132.40p 961182
29/09/2023 137.60p 138.60p 135.00p 135.00p 873527
28/09/2023 134.80p 138.20p 131.40p 137.20p 994010
27/09/2023 130.80p 131.60p 129.47p 131.60p 1775885
26/09/2023 131.00p 132.00p 129.80p 130.00p 632277
25/09/2023 131.80p 132.58p 130.40p 131.00p 858632
22/09/2023 131.20p 135.22p 131.20p 133.00p 1083615
21/09/2023 134.40p 135.00p 133.00p 133.80p 513883
20/09/2023 130.80p 136.60p 130.68p 135.20p 1001789
19/09/2023 131.00p 134.60p 131.00p 132.80p 440849
18/09/2023 135.00p 135.75p 132.40p 133.20p 290535
15/09/2023 134.60p 135.20p 132.37p 134.00p 980734
14/09/2023 134.80p 135.15p 132.80p 134.60p 217186
13/09/2023 131.00p 133.20p 130.17p 133.20p 231920
12/09/2023 130.00p 134.34p 130.00p 132.20p 861478
11/09/2023 133.80p 134.30p 131.20p 133.20p 276668
08/09/2023 130.20p 136.40p 129.90p 133.80p 659196
07/09/2023 130.20p 133.00p 129.20p 130.80p 593276
06/09/2023 135.40p 138.24p 128.19p 129.60p 1016922
05/09/2023 130.80p 141.00p 126.28p 138.00p 1461924
04/09/2023 124.40p 127.62p 122.00p 124.00p 2409299
01/09/2023 120.00p 125.40p 119.00p 123.80p 423955
31/08/2023 117.00p 120.00p 117.00p 118.80p 474541
30/08/2023 116.80p 118.80p 116.00p 117.80p 217022
29/08/2023 119.00p 119.00p 116.20p 117.60p 291973
25/08/2023 114.60p 117.80p 113.60p 115.40p 183882
24/08/2023 116.80p 118.00p 113.80p 114.80p 920306
23/08/2023 116.40p 118.80p 116.13p 117.20p 637571
22/08/2023 119.20p 119.20p 115.40p 117.00p 265582
21/08/2023 114.40p 116.00p 114.40p 115.40p 266011
18/08/2023 114.20p 115.80p 111.80p 114.60p 763458
17/08/2023 110.40p 112.80p 110.40p 112.80p 605067
16/08/2023 113.00p 113.50p 110.80p 111.60p 358222
15/08/2023 111.80p 112.79p 110.00p 112.20p 356381
14/08/2023 110.40p 113.60p 110.20p 112.40p 512468
11/08/2023 110.00p 110.80p 109.00p 110.20p 145909
10/08/2023 110.40p 112.00p 110.20p 111.80p 155757
09/08/2023 111.00p 112.00p 110.20p 110.60p 166999
08/08/2023 109.40p 111.20p 109.28p 110.60p 411758
07/08/2023 115.00p 115.20p 110.00p 111.00p 237214
04/08/2023 113.20p 114.74p 110.40p 112.40p 213938
03/08/2023 109.60p 113.20p 108.42p 112.80p 436721
02/08/2023 107.60p 109.35p 107.09p 108.00p 281183
01/08/2023 112.20p 116.60p 109.00p 110.00p 196252
31/07/2023 114.80p 119.80p 111.80p 112.40p 261054
28/07/2023 115.40p 116.00p 113.40p 114.60p 341849
27/07/2023 117.00p 117.60p 115.00p 115.60p 291469
26/07/2023 115.20p 117.39p 115.00p 116.80p 958592
25/07/2023 116.20p 117.90p 114.80p 115.00p 211490
24/07/2023 116.00p 116.60p 113.60p 114.00p 276330
21/07/2023 116.20p 119.84p 114.40p 115.80p 620151
20/07/2023 115.40p 118.00p 114.40p 115.40p 333791
19/07/2023 117.00p 117.00p 112.20p 115.40p 1504865
18/07/2023 112.20p 112.64p 110.40p 111.80p 498149
17/07/2023 117.40p 117.40p 110.00p 111.20p 505668
14/07/2023 108.40p 114.80p 105.00p 114.00p 1420575
13/07/2023 103.80p 104.60p 102.80p 103.80p 351452
12/07/2023 103.60p 105.80p 103.46p 104.20p 339105
11/07/2023 103.20p 104.20p 101.73p 103.00p 801099
10/07/2023 102.60p 103.80p 101.20p 103.00p 255509
07/07/2023 100.40p 102.60p 100.00p 101.80p 747549
06/07/2023 103.40p 104.76p 100.20p 101.00p 682190
05/07/2023 105.00p 105.80p 100.80p 102.60p 556457
04/07/2023 103.00p 106.20p 103.00p 104.20p 279026
03/07/2023 104.20p 108.00p 102.80p 104.80p 925482
30/06/2023 104.00p 105.20p 103.00p 103.20p 266867
29/06/2023 104.40p 105.90p 100.20p 103.40p 1365257
28/06/2023 102.00p 104.00p 101.52p 103.80p 545192
27/06/2023 101.80p 102.00p 99.64p 101.40p 5046844
26/06/2023 101.20p 102.40p 99.00p 101.00p 1298352
23/06/2023 103.60p 104.48p 102.00p 102.40p 360318
22/06/2023 108.00p 108.00p 104.00p 105.00p 749779
21/06/2023 109.20p 110.00p 107.60p 108.60p 537032
20/06/2023 111.00p 111.80p 108.60p 109.40p 660478
19/06/2023 113.80p 113.80p 108.00p 109.80p 438537
16/06/2023 111.40p 113.00p 110.65p 111.00p 818386
15/06/2023 109.80p 111.20p 108.20p 110.20p 1703232
14/06/2023 107.00p 110.38p 107.00p 110.20p 1117136
13/06/2023 111.60p 112.40p 108.80p 109.80p 698935
12/06/2023 111.20p 112.60p 110.20p 111.60p 302251
09/06/2023 109.80p 111.20p 109.00p 110.40p 893468
08/06/2023 106.00p 111.80p 106.00p 110.60p 3846030
07/06/2023 109.00p 109.28p 106.80p 106.80p 1013272
06/06/2023 109.80p 112.00p 107.00p 108.00p 730655
05/06/2023 110.60p 111.20p 108.60p 108.60p 613883
02/06/2023 109.20p 111.00p 108.40p 110.00p 474309
01/06/2023 112.20p 112.20p 107.20p 108.20p 341941
31/05/2023 108.00p 110.20p 105.20p 108.20p 1304306
30/05/2023 112.40p 116.80p 108.40p 109.00p 675991
26/05/2023 112.60p 112.60p 110.00p 111.00p 680034
25/05/2023 115.40p 115.82p 112.20p 112.40p 883815
24/05/2023 120.40p 120.40p 115.20p 115.20p 981234
23/05/2023 122.00p 122.00p 120.00p 121.00p 398835
22/05/2023 120.80p 121.00p 119.87p 120.40p 2846184
19/05/2023 120.60p 123.20p 119.40p 120.60p 670144
18/05/2023 119.00p 121.40p 118.40p 119.00p 1791067
17/05/2023 123.80p 123.98p 118.60p 119.00p 718616
16/05/2023 125.20p 125.20p 123.00p 123.20p 536252
15/05/2023 124.40p 124.40p 122.60p 123.00p 630090
12/05/2023 118.60p 124.80p 118.60p 123.80p 853115
11/05/2023 124.80p 126.00p 122.40p 124.00p 867149
10/05/2023 122.00p 125.40p 122.00p 125.40p 1964015
09/05/2023 124.00p 124.40p 123.00p 123.60p 857483
05/05/2023 123.80p 124.60p 122.40p 123.80p 1416474
04/05/2023 122.00p 124.20p 121.00p 123.20p 1860123
03/05/2023 122.20p 123.00p 121.20p 121.20p 626275
02/05/2023 121.80p 125.00p 120.46p 122.00p 1161709
28/04/2023 119.40p 122.00p 119.00p 121.60p 16654739
27/04/2023 116.00p 119.60p 116.00p 119.00p 924308
26/04/2023 117.60p 119.00p 116.60p 118.20p 1201650

*Close Price adjusted for both dividends and splits