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
07/03/2025 141.00p 146.80p 141.00p 146.80p 1098254
06/03/2025 138.00p 145.60p 138.00p 144.40p 1201660
05/03/2025 145.60p 145.60p 135.80p 140.00p 1587200
04/03/2025 135.00p 151.60p 133.60p 142.40p 1147355
03/03/2025 132.00p 133.80p 130.20p 131.80p 512625
28/02/2025 132.00p 133.00p 130.62p 131.00p 459982
27/02/2025 137.60p 137.60p 131.20p 133.00p 588529
26/02/2025 130.60p 136.00p 130.60p 134.40p 401698
25/02/2025 135.20p 135.80p 132.20p 133.60p 751415
24/02/2025 140.60p 140.60p 133.60p 135.20p 1478315
21/02/2025 136.00p 140.80p 136.00p 139.60p 458200
20/02/2025 140.00p 141.40p 139.20p 139.40p 794075
19/02/2025 136.80p 142.00p 136.80p 140.80p 465957
18/02/2025 143.60p 143.60p 138.80p 140.20p 436507
17/02/2025 143.20p 143.20p 139.40p 140.20p 804534
14/02/2025 138.00p 141.20p 138.00p 139.80p 931288
13/02/2025 138.00p 140.20p 137.80p 139.60p 304120
12/02/2025 138.00p 139.24p 137.40p 138.00p 631185
11/02/2025 139.00p 139.40p 136.80p 138.60p 973999
10/02/2025 135.00p 138.20p 135.00p 137.60p 509774
07/02/2025 139.20p 139.20p 135.60p 136.40p 408559
06/02/2025 135.80p 139.60p 135.80p 138.00p 762904
05/02/2025 138.00p 140.60p 136.64p 139.00p 1016153
04/02/2025 138.00p 138.00p 135.04p 137.00p 750179
03/02/2025 132.80p 137.80p 132.80p 136.80p 796891
31/01/2025 135.40p 137.00p 133.86p 136.00p 809395
30/01/2025 135.80p 138.00p 134.80p 136.00p 709121
29/01/2025 138.00p 138.00p 134.05p 136.00p 752332
28/01/2025 132.40p 137.86p 132.34p 135.60p 1537883
27/01/2025 128.80p 136.00p 128.80p 135.20p 822998
24/01/2025 133.60p 134.00p 131.00p 132.00p 860426
23/01/2025 133.00p 133.60p 131.80p 133.00p 538631
22/01/2025 134.60p 134.80p 133.00p 133.00p 758323
21/01/2025 135.00p 135.00p 133.00p 133.60p 963004
20/01/2025 133.40p 134.80p 131.40p 134.00p 253283
17/01/2025 131.00p 134.60p 130.54p 134.60p 1123453
16/01/2025 129.80p 130.80p 127.40p 130.40p 277154
15/01/2025 126.40p 130.60p 126.40p 129.20p 866909
14/01/2025 128.40p 129.21p 126.20p 127.40p 1966365
13/01/2025 122.00p 126.60p 121.00p 126.20p 1095938
10/01/2025 126.00p 126.03p 122.20p 122.80p 432590
09/01/2025 129.20p 131.60p 125.80p 126.60p 347450
08/01/2025 129.40p 130.31p 127.40p 130.00p 486259
07/01/2025 132.20p 132.20p 129.30p 129.60p 367605
06/01/2025 134.80p 134.80p 130.00p 132.40p 207255
03/01/2025 135.00p 135.00p 130.20p 131.60p 267767
02/01/2025 135.80p 138.20p 133.20p 134.80p 220382
31/12/2024 136.20p 136.20p 134.20p 135.60p 198570
30/12/2024 138.60p 140.20p 132.60p 134.00p 325236
27/12/2024 138.40p 138.40p 133.56p 135.40p 190856
24/12/2024 139.00p 139.20p 135.20p 135.20p 330513
23/12/2024 141.20p 141.20p 134.60p 135.80p 256555
20/12/2024 137.40p 138.60p 136.00p 138.00p 605437
19/12/2024 137.60p 139.20p 137.00p 138.80p 579557
18/12/2024 139.80p 139.80p 137.80p 139.00p 231297
17/12/2024 140.20p 140.60p 137.40p 138.20p 271402
16/12/2024 144.00p 144.00p 139.17p 141.00p 235319
13/12/2024 144.40p 146.40p 143.80p 143.80p 190475
12/12/2024 145.40p 148.60p 145.40p 146.40p 662128
11/12/2024 144.60p 147.60p 143.20p 147.60p 441485
10/12/2024 144.00p 145.40p 143.20p 144.60p 328027
09/12/2024 144.20p 148.00p 144.00p 144.00p 476342
06/12/2024 144.40p 145.60p 144.00p 144.80p 507984
05/12/2024 143.20p 145.20p 142.20p 144.60p 510443
04/12/2024 146.20p 146.20p 140.50p 142.20p 631613
03/12/2024 146.40p 146.40p 140.94p 142.80p 823933
02/12/2024 144.20p 144.78p 142.00p 143.00p 700150
29/11/2024 142.40p 146.00p 139.71p 144.00p 789710
28/11/2024 143.00p 143.00p 136.20p 140.80p 1331120
27/11/2024 136.60p 141.20p 136.60p 139.60p 234843
26/11/2024 145.00p 145.00p 138.40p 139.00p 1643750
25/11/2024 142.60p 143.80p 139.20p 141.60p 841462
22/11/2024 141.80p 142.48p 140.20p 142.40p 286742
21/11/2024 137.00p 140.60p 135.66p 140.60p 696542
20/11/2024 140.60p 145.00p 137.40p 137.60p 426824
19/11/2024 141.40p 145.20p 140.60p 141.40p 722361
18/11/2024 147.40p 147.40p 143.60p 144.80p 330822
15/11/2024 143.00p 144.80p 142.60p 144.00p 359378
14/11/2024 143.20p 145.40p 143.00p 144.00p 251258
13/11/2024 143.00p 145.60p 142.40p 142.80p 815526
12/11/2024 148.40p 148.40p 143.80p 143.80p 982786
11/11/2024 145.80p 146.60p 144.00p 145.00p 1955727
08/11/2024 150.00p 150.00p 144.90p 145.20p 562172
07/11/2024 147.00p 148.60p 143.00p 146.60p 1154903
06/11/2024 138.00p 143.60p 138.00p 143.60p 2003408
05/11/2024 141.20p 142.44p 139.79p 141.00p 811592
04/11/2024 142.40p 146.40p 141.80p 142.00p 718107
01/11/2024 149.60p 149.60p 145.20p 145.80p 409900
31/10/2024 151.00p 156.37p 148.40p 149.40p 1269823
30/10/2024 145.60p 157.80p 144.28p 153.20p 1216039
29/10/2024 146.60p 147.20p 144.60p 145.80p 526453
28/10/2024 141.00p 146.00p 141.00p 146.00p 509253
25/10/2024 142.40p 145.00p 140.80p 142.40p 752022
24/10/2024 152.40p 152.40p 143.80p 145.00p 362331
23/10/2024 150.40p 150.40p 145.78p 149.00p 957697
22/10/2024 150.00p 154.80p 149.50p 150.60p 726504
21/10/2024 154.80p 156.58p 152.78p 153.60p 360183
18/10/2024 154.20p 157.20p 153.63p 156.20p 511222
17/10/2024 156.00p 157.20p 154.79p 154.80p 787676
16/10/2024 159.40p 159.40p 155.40p 155.40p 1066492
15/10/2024 155.20p 158.20p 153.60p 158.20p 486701
14/10/2024 156.80p 157.08p 152.18p 154.80p 593459
11/10/2024 157.00p 159.00p 155.68p 157.00p 623969
10/10/2024 158.60p 160.40p 156.40p 156.40p 670588
09/10/2024 159.80p 163.00p 159.60p 160.40p 334718
08/10/2024 159.20p 163.00p 159.20p 159.60p 3153832
07/10/2024 157.00p 160.40p 157.00p 160.20p 717468
04/10/2024 155.40p 158.00p 155.00p 158.00p 537426
03/10/2024 155.40p 157.00p 153.47p 155.00p 1026136
02/10/2024 156.40p 158.80p 154.20p 156.20p 745286
01/10/2024 159.00p 159.00p 154.80p 156.00p 880192
30/09/2024 156.60p 156.60p 154.80p 155.80p 731022
27/09/2024 159.00p 159.00p 155.12p 156.60p 200789
26/09/2024 156.00p 158.40p 153.60p 156.00p 1258955
25/09/2024 152.60p 156.00p 152.60p 155.20p 798453
24/09/2024 156.00p 158.00p 151.60p 155.00p 527488
23/09/2024 158.40p 159.20p 155.40p 157.00p 285040
20/09/2024 159.00p 161.00p 158.20p 158.20p 744176
19/09/2024 160.20p 161.32p 159.20p 159.80p 2365492
18/09/2024 161.20p 161.36p 158.40p 160.00p 270587
17/09/2024 158.40p 160.60p 156.88p 160.60p 431954
16/09/2024 159.20p 160.12p 157.80p 158.00p 673219
13/09/2024 155.80p 159.60p 154.04p 159.60p 302705
12/09/2024 155.00p 158.20p 153.80p 155.40p 294067
11/09/2024 156.80p 157.00p 154.20p 155.20p 435237
10/09/2024 154.20p 155.60p 153.20p 155.60p 387135
09/09/2024 151.80p 155.00p 151.30p 155.00p 862555
06/09/2024 150.20p 152.00p 147.46p 151.00p 643676
05/09/2024 155.00p 155.00p 150.20p 150.20p 588496
04/09/2024 155.40p 156.80p 149.00p 152.60p 727373
03/09/2024 160.60p 163.60p 153.60p 154.80p 914028
02/09/2024 160.00p 164.40p 158.00p 159.00p 332709
30/08/2024 155.00p 161.47p 155.00p 160.00p 400961
29/08/2024 159.00p 160.20p 157.00p 158.80p 461726
28/08/2024 157.80p 158.20p 153.40p 157.00p 413705
27/08/2024 154.40p 157.88p 154.40p 157.40p 219220
23/08/2024 157.20p 158.80p 155.40p 158.00p 250500
22/08/2024 159.80p 159.80p 155.98p 157.80p 279771
21/08/2024 154.80p 158.40p 152.32p 157.80p 317947
20/08/2024 153.40p 156.40p 152.67p 156.00p 459324
19/08/2024 154.80p 157.00p 152.48p 156.40p 587556
16/08/2024 158.00p 158.26p 155.60p 155.60p 189222
15/08/2024 155.80p 158.60p 155.00p 158.00p 305877
14/08/2024 155.80p 158.00p 153.50p 157.60p 356053
13/08/2024 156.00p 156.42p 154.60p 155.00p 206369
12/08/2024 157.00p 159.40p 153.80p 156.20p 421814
09/08/2024 157.00p 157.20p 155.00p 156.60p 147906
08/08/2024 155.80p 158.20p 151.60p 154.60p 296526
07/08/2024 155.00p 158.40p 154.40p 157.40p 185622
06/08/2024 154.80p 156.40p 151.20p 156.40p 302326
05/08/2024 153.60p 155.60p 149.60p 155.00p 724099
02/08/2024 162.20p 162.20p 155.40p 157.40p 325558
01/08/2024 159.00p 161.00p 158.40p 158.40p 473907
31/07/2024 165.00p 165.00p 161.46p 162.80p 505352
30/07/2024 156.00p 163.40p 156.00p 163.40p 541693
29/07/2024 159.20p 164.60p 159.20p 159.60p 183913
26/07/2024 161.00p 163.00p 159.27p 163.00p 113555
25/07/2024 161.40p 161.40p 156.00p 160.80p 942943
24/07/2024 160.00p 160.00p 157.60p 157.60p 282950
23/07/2024 158.00p 161.00p 158.00p 159.20p 672591
22/07/2024 160.80p 162.00p 159.48p 160.00p 446691
19/07/2024 157.00p 161.73p 157.00p 160.40p 745226
18/07/2024 157.00p 162.00p 157.00p 160.00p 840302
17/07/2024 159.60p 162.80p 159.60p 160.80p 190232
16/07/2024 161.80p 163.40p 126.40p 163.40p 432976
15/07/2024 160.20p 164.00p 160.20p 161.60p 511679
12/07/2024 161.00p 164.40p 161.00p 162.80p 735351
11/07/2024 163.80p 163.80p 158.22p 160.00p 3244100
10/07/2024 164.00p 164.00p 159.20p 160.00p 485207
09/07/2024 161.00p 161.00p 158.00p 160.60p 912513
08/07/2024 165.60p 165.60p 160.40p 161.00p 945429
05/07/2024 161.40p 164.36p 161.40p 162.60p 494946
04/07/2024 162.80p 164.45p 161.42p 161.80p 267819
03/07/2024 160.80p 163.60p 159.60p 163.60p 597575
02/07/2024 158.00p 160.80p 158.00p 160.40p 510829
01/07/2024 158.80p 161.00p 157.23p 160.80p 472251
28/06/2024 162.60p 162.60p 157.40p 157.80p 436602
27/06/2024 160.80p 160.80p 156.80p 158.80p 390985
26/06/2024 159.00p 160.20p 156.80p 157.00p 1700983
25/06/2024 164.40p 164.40p 158.60p 159.20p 586267
24/06/2024 166.00p 166.00p 160.60p 160.60p 261766
21/06/2024 162.00p 164.60p 160.00p 162.60p 807927
20/06/2024 161.20p 161.80p 157.40p 161.20p 316834
19/06/2024 163.00p 163.00p 157.40p 157.40p 308846
18/06/2024 163.00p 163.00p 158.90p 161.00p 275040
17/06/2024 156.20p 159.40p 156.20p 159.40p 630755
14/06/2024 155.00p 157.60p 154.60p 156.60p 333389
13/06/2024 163.00p 163.00p 157.80p 158.60p 380610
12/06/2024 157.60p 160.60p 157.40p 159.20p 600768
11/06/2024 160.00p 160.86p 159.00p 159.80p 514199
10/06/2024 163.60p 163.60p 156.40p 162.40p 414491
07/06/2024 161.00p 163.40p 159.10p 159.80p 412867
06/06/2024 167.00p 167.00p 162.60p 164.20p 324026
05/06/2024 160.40p 164.40p 160.40p 164.40p 359347
04/06/2024 166.00p 166.00p 161.40p 164.60p 451021
03/06/2024 167.80p 168.00p 162.20p 162.20p 442981
31/05/2024 168.00p 168.00p 164.60p 167.40p 743895
30/05/2024 162.00p 165.60p 158.77p 164.80p 302817
29/05/2024 167.60p 167.60p 161.00p 162.20p 323293
28/05/2024 168.00p 168.00p 162.80p 163.80p 542637

*Close Price adjusted for both dividends and splits