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
18/04/2023 120.40p 120.80p 118.40p 120.00p 1826584
17/04/2023 122.40p 123.60p 120.00p 120.20p 779156
14/04/2023 125.00p 125.20p 122.40p 123.00p 7664725
13/04/2023 119.00p 123.20p 119.00p 123.00p 9016153
12/04/2023 122.80p 122.80p 119.60p 120.40p 1190266
11/04/2023 120.20p 121.40p 119.80p 120.80p 4260057
06/04/2023 125.00p 125.00p 118.40p 120.20p 1744874
05/04/2023 125.80p 125.80p 119.36p 119.40p 2401704
04/04/2023 122.00p 122.00p 119.40p 120.20p 2974455
03/04/2023 120.00p 122.38p 118.40p 120.20p 1892709
31/03/2023 125.40p 125.40p 122.20p 122.40p 3052714
30/03/2023 119.00p 123.60p 119.00p 123.60p 2891425
29/03/2023 120.00p 121.20p 119.20p 121.00p 2229559
28/03/2023 126.40p 126.40p 117.80p 119.20p 2730800
27/03/2023 114.60p 121.00p 114.60p 120.80p 5373885
24/03/2023 118.60p 120.40p 118.00p 119.00p 2870123
23/03/2023 125.80p 125.80p 119.20p 121.00p 2552837
22/03/2023 121.40p 121.40p 118.40p 120.20p 2424828
21/03/2023 124.60p 124.60p 118.80p 119.80p 3593703
20/03/2023 117.20p 122.40p 113.80p 119.00p 3147971
17/03/2023 118.80p 119.80p 116.60p 117.20p 2642565
16/03/2023 117.40p 119.20p 116.20p 118.00p 2963411
15/03/2023 120.80p 120.80p 113.40p 116.00p 2355210
14/03/2023 116.40p 120.40p 116.00p 118.80p 3487380
13/03/2023 122.00p 122.20p 116.53p 117.60p 2221573
10/03/2023 123.00p 123.00p 118.40p 120.80p 2637460
09/03/2023 117.00p 122.60p 114.50p 121.40p 4767871
08/03/2023 120.80p 124.20p 115.80p 117.20p 4207241
07/03/2023 117.00p 119.60p 110.28p 117.00p 1465175
06/03/2023 113.60p 116.80p 112.00p 113.40p 602256
03/03/2023 117.20p 117.20p 112.20p 113.40p 713348
02/03/2023 111.00p 113.00p 109.35p 112.80p 779393
01/03/2023 111.80p 113.40p 110.80p 111.20p 585677
28/02/2023 112.00p 115.40p 110.70p 111.40p 1368892
27/02/2023 110.00p 112.80p 109.40p 112.60p 456852
24/02/2023 109.00p 110.40p 104.27p 109.20p 460290
23/02/2023 113.20p 114.52p 110.00p 110.00p 588003
22/02/2023 110.80p 111.00p 107.80p 110.20p 547330
21/02/2023 111.20p 113.20p 110.00p 110.80p 680910
20/02/2023 112.00p 115.00p 111.40p 112.20p 241846
17/02/2023 113.60p 116.91p 111.40p 112.40p 860592
16/02/2023 116.60p 116.60p 112.32p 113.00p 849493
15/02/2023 111.60p 114.20p 110.11p 114.00p 459949
14/02/2023 105.60p 113.20p 105.60p 110.80p 318449
13/02/2023 107.00p 111.20p 106.00p 110.80p 357696
10/02/2023 112.00p 112.14p 105.20p 107.00p 956594
09/02/2023 118.00p 118.00p 110.60p 111.00p 896442
08/02/2023 110.20p 117.00p 107.71p 114.40p 780505
07/02/2023 115.00p 116.50p 113.60p 115.20p 2989001
06/02/2023 113.00p 116.40p 111.86p 114.40p 374781
03/02/2023 116.20p 116.80p 113.20p 115.40p 518186
02/02/2023 114.00p 117.00p 111.95p 116.20p 1734781
01/02/2023 115.40p 118.80p 112.20p 113.20p 1208388
31/01/2023 112.20p 114.60p 110.80p 112.60p 6111337
30/01/2023 111.00p 112.80p 110.00p 112.20p 1135475
27/01/2023 108.00p 111.00p 107.96p 111.00p 1346778
26/01/2023 111.40p 111.40p 107.56p 109.00p 291955
25/01/2023 108.60p 110.80p 108.00p 109.20p 638247
24/01/2023 110.00p 112.80p 107.20p 108.20p 378146
23/01/2023 108.00p 108.00p 105.20p 107.40p 1182246
20/01/2023 102.60p 107.20p 102.40p 105.60p 2815729
19/01/2023 105.40p 105.40p 100.80p 101.40p 2112142
18/01/2023 97.70p 104.20p 97.20p 101.40p 2678458
17/01/2023 98.10p 99.80p 97.10p 97.50p 1747282
16/01/2023 102.00p 102.80p 97.16p 100.20p 721582
13/01/2023 99.00p 101.20p 98.26p 100.60p 1492536
12/01/2023 96.90p 99.00p 92.70p 98.50p 6070008
11/01/2023 96.90p 98.10p 93.57p 96.30p 1749652
10/01/2023 99.50p 99.56p 95.90p 96.10p 606243
09/01/2023 99.50p 102.77p 96.99p 99.90p 632896
06/01/2023 96.90p 99.45p 95.00p 99.20p 832781
05/01/2023 94.00p 98.80p 93.60p 96.90p 1473211
04/01/2023 95.10p 97.20p 94.00p 94.00p 866359
03/01/2023 96.70p 99.40p 92.50p 95.10p 436847
30/12/2022 97.20p 98.60p 96.90p 96.90p 39372
29/12/2022 99.30p 99.38p 96.90p 97.00p 114078
28/12/2022 95.00p 100.20p 92.78p 97.10p 357879
23/12/2022 98.30p 99.00p 94.26p 98.50p 221271
22/12/2022 95.00p 96.90p 90.62p 95.90p 488788
21/12/2022 93.10p 95.90p 90.10p 95.00p 243530
20/12/2022 93.10p 94.70p 91.10p 93.10p 840892
19/12/2022 90.00p 94.20p 90.00p 92.40p 238253
16/12/2022 90.10p 94.50p 88.70p 90.70p 437251
15/12/2022 87.30p 94.50p 87.30p 92.80p 138516
14/12/2022 91.70p 93.50p 90.00p 91.10p 154493
13/12/2022 90.80p 93.00p 90.40p 91.80p 1065597
12/12/2022 90.30p 94.55p 90.30p 90.90p 122233
09/12/2022 94.00p 97.00p 90.15p 93.70p 295902
08/12/2022 94.40p 96.10p 91.79p 93.80p 281025
07/12/2022 94.00p 94.39p 91.90p 93.80p 353359
06/12/2022 97.60p 98.10p 94.40p 95.50p 620357
05/12/2022 95.80p 101.20p 95.70p 97.90p 289313
02/12/2022 96.30p 98.70p 95.00p 96.50p 250786
01/12/2022 95.90p 98.10p 93.84p 96.00p 434286
30/11/2022 95.50p 98.00p 94.10p 95.00p 1123532
29/11/2022 96.30p 99.83p 94.40p 94.60p 630402
28/11/2022 96.20p 97.79p 95.19p 96.30p 270892
25/11/2022 95.00p 96.60p 93.30p 96.50p 261274
24/11/2022 93.20p 97.80p 92.51p 96.10p 510299
23/11/2022 91.50p 97.21p 91.50p 95.50p 109849
22/11/2022 96.20p 96.80p 94.02p 96.00p 379558
21/11/2022 94.40p 98.00p 92.43p 97.10p 540490
18/11/2022 94.80p 99.30p 93.10p 96.50p 215013
17/11/2022 95.30p 99.33p 95.30p 95.50p 412353
16/11/2022 102.60p 103.64p 96.00p 98.30p 198374
15/11/2022 103.40p 105.40p 99.87p 102.80p 586948
14/11/2022 105.60p 108.12p 103.00p 104.40p 1318770
11/11/2022 105.20p 106.60p 100.80p 104.40p 2998094
10/11/2022 97.90p 102.00p 93.20p 99.50p 453727
09/11/2022 98.80p 100.40p 96.80p 97.60p 317961
08/11/2022 98.40p 102.00p 94.85p 99.50p 255336
07/11/2022 97.30p 99.80p 96.51p 98.40p 280065
04/11/2022 91.90p 96.90p 90.70p 95.40p 373181
03/11/2022 91.00p 93.28p 87.30p 88.80p 416667
02/11/2022 97.00p 97.00p 91.70p 92.20p 179607
01/11/2022 94.00p 95.07p 92.39p 93.30p 434599
31/10/2022 93.40p 94.60p 92.20p 92.70p 446557
28/10/2022 92.00p 93.60p 90.87p 93.00p 306695
27/10/2022 91.80p 93.05p 90.97p 91.30p 304796
26/10/2022 85.00p 92.80p 85.00p 92.00p 456098
25/10/2022 84.00p 87.10p 83.30p 86.20p 2218256
24/10/2022 85.70p 87.20p 83.20p 83.30p 977839
21/10/2022 83.60p 88.76p 82.40p 83.60p 445405
20/10/2022 83.60p 88.15p 83.60p 86.00p 486993
19/10/2022 88.90p 88.90p 83.80p 85.70p 320572
18/10/2022 83.60p 87.90p 83.60p 86.20p 615500
17/10/2022 82.00p 86.40p 81.60p 85.40p 612438
14/10/2022 78.60p 85.30p 78.60p 82.00p 612247
13/10/2022 77.50p 83.30p 77.50p 82.50p 542317
12/10/2022 78.90p 85.40p 78.90p 80.60p 425737
11/10/2022 83.40p 84.90p 81.20p 82.20p 447208
10/10/2022 83.00p 89.00p 81.30p 82.60p 443670
07/10/2022 91.00p 91.00p 83.20p 84.00p 259416
06/10/2022 87.30p 90.80p 86.00p 87.30p 590253
05/10/2022 90.00p 90.00p 86.40p 88.10p 585554
04/10/2022 83.00p 89.00p 81.90p 87.30p 456659
03/10/2022 79.00p 82.80p 78.00p 82.40p 311995
30/09/2022 82.10p 82.10p 78.50p 79.00p 416720
29/09/2022 76.90p 80.70p 76.20p 78.40p 635919
28/09/2022 79.70p 79.70p 73.70p 78.60p 1627331
27/09/2022 83.00p 84.00p 69.00p 77.00p 3410945
26/09/2022 88.30p 90.00p 82.00p 82.00p 3227216
23/09/2022 91.00p 93.90p 89.00p 89.00p 4925622
22/09/2022 90.70p 95.80p 90.00p 92.30p 1545113
21/09/2022 90.00p 92.30p 89.30p 91.60p 1933432
20/09/2022 88.30p 91.28p 87.20p 89.60p 439591
19/09/2022 91.10p 94.30p 86.00p 88.00p 5148830
16/09/2022 91.10p 94.30p 86.00p 88.00p 5147731
15/09/2022 91.90p 94.05p 90.40p 91.60p 857800
14/09/2022 95.90p 98.40p 92.80p 94.00p 413879
13/09/2022 96.90p 99.80p 95.00p 95.90p 502189
12/09/2022 95.20p 100.67p 95.20p 98.00p 1067082
09/09/2022 96.00p 97.90p 95.60p 97.30p 1592787
08/09/2022 94.40p 99.80p 92.50p 95.90p 261089
07/09/2022 92.20p 97.30p 91.37p 97.00p 5325293
06/09/2022 94.70p 96.50p 91.90p 92.10p 1297444
05/09/2022 93.40p 96.50p 92.40p 94.50p 916163
02/09/2022 92.90p 97.00p 90.10p 96.20p 332723
01/09/2022 96.40p 97.14p 85.40p 92.10p 3810451
31/08/2022 97.80p 99.90p 94.70p 96.00p 631165
30/08/2022 100.20p 101.80p 98.40p 99.50p 390288
29/08/2022 102.80p 103.60p 100.50p 100.80p 447144
26/08/2022 102.80p 103.60p 100.50p 100.80p 444256
25/08/2022 104.00p 106.89p 101.03p 103.80p 277985
24/08/2022 110.40p 115.40p 105.00p 105.00p 479842
23/08/2022 111.20p 115.68p 108.91p 110.00p 153591
22/08/2022 114.20p 116.00p 111.60p 113.00p 207839
19/08/2022 115.60p 119.00p 114.60p 116.40p 198116
18/08/2022 117.00p 117.00p 112.60p 114.40p 369501
17/08/2022 122.40p 122.68p 115.40p 116.00p 1267485
16/08/2022 126.20p 126.20p 120.00p 120.40p 842512
15/08/2022 123.60p 123.60p 118.52p 122.00p 218826
12/08/2022 119.60p 123.20p 117.92p 120.80p 231285
11/08/2022 120.40p 123.60p 118.20p 119.00p 293582
10/08/2022 115.80p 120.60p 114.20p 119.60p 307921
09/08/2022 117.20p 117.60p 114.80p 115.80p 150216
08/08/2022 117.80p 118.40p 116.20p 117.20p 114769
05/08/2022 119.60p 121.42p 116.60p 117.00p 137498
04/08/2022 118.40p 120.40p 116.70p 119.40p 335761
03/08/2022 117.20p 119.40p 116.80p 118.60p 178847
02/08/2022 117.00p 117.90p 114.20p 116.20p 321417
01/08/2022 115.00p 118.80p 114.00p 117.80p 381147
29/07/2022 110.00p 114.40p 109.81p 113.40p 422612
28/07/2022 103.20p 113.40p 103.20p 111.80p 428407
27/07/2022 109.00p 111.80p 104.40p 110.00p 540511
26/07/2022 105.60p 109.00p 103.99p 108.00p 333204
25/07/2022 107.40p 109.20p 102.80p 104.00p 508361
22/07/2022 107.60p 108.60p 100.00p 107.60p 163066
21/07/2022 108.00p 108.00p 104.16p 105.20p 312494
20/07/2022 104.00p 107.48p 103.60p 104.20p 292576
19/07/2022 100.00p 103.60p 98.45p 103.40p 2018881
18/07/2022 99.50p 100.00p 98.46p 100.00p 943797
15/07/2022 97.00p 99.60p 96.90p 98.70p 286728
14/07/2022 97.70p 98.75p 97.00p 98.00p 431864
13/07/2022 99.20p 101.06p 96.40p 97.60p 350097
12/07/2022 100.60p 104.40p 97.30p 99.90p 587619
11/07/2022 104.60p 104.60p 99.20p 99.70p 841685
08/07/2022 99.00p 101.20p 97.15p 99.90p 1254779
07/07/2022 98.60p 101.00p 98.20p 98.60p 347174
06/07/2022 100.00p 100.00p 97.10p 98.60p 2123087

*Close Price adjusted for both dividends and splits