Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 160.60 | 163.60 | 153.60 | 154.80 | 143.27 | 914,028 |
| 2024-09-02 | 160.00 | 164.40 | 158.00 | 159.00 | 147.16 | 332,709 |
| 2024-08-30 | 155.00 | 161.47 | 155.00 | 160.00 | 148.08 | 400,961 |
| 2024-08-29 | 159.00 | 160.20 | 157.00 | 158.80 | 146.97 | 461,726 |
| 2024-08-28 | 157.80 | 158.20 | 153.40 | 157.00 | 145.31 | 413,705 |
| 2024-08-27 | 154.40 | 157.88 | 154.40 | 157.40 | 145.68 | 219,220 |
| 2024-08-23 | 157.20 | 158.80 | 155.40 | 158.00 | 146.23 | 283,284 |
| 2024-08-22 | 159.80 | 159.80 | 155.98 | 157.80 | 146.05 | 279,771 |
| 2024-08-21 | 154.80 | 158.40 | 152.32 | 157.80 | 146.05 | 318,306 |
| 2024-08-20 | 153.40 | 156.40 | 152.67 | 156.00 | 144.38 | 459,324 |
| 2024-08-19 | 154.80 | 157.00 | 152.48 | 156.40 | 144.75 | 587,556 |
| 2024-08-16 | 158.00 | 158.26 | 155.60 | 155.60 | 144.01 | 189,222 |
| 2024-08-15 | 155.80 | 158.60 | 155.00 | 158.00 | 146.23 | 305,875 |
| 2024-08-14 | 155.80 | 158.00 | 153.50 | 157.60 | 145.86 | 356,053 |
| 2024-08-13 | 156.00 | 156.42 | 154.60 | 155.00 | 143.46 | 213,933 |
| 2024-08-12 | 157.00 | 159.40 | 153.80 | 156.20 | 144.57 | 421,814 |
| 2024-08-09 | 157.00 | 157.20 | 155.00 | 156.60 | 144.94 | 147,906 |
| 2024-08-08 | 155.80 | 158.20 | 151.60 | 154.60 | 143.09 | 296,526 |
| 2024-08-07 | 155.00 | 158.40 | 154.40 | 157.40 | 145.68 | 185,622 |
| 2024-08-06 | 154.80 | 156.40 | 151.20 | 156.40 | 144.75 | 302,326 |
| 2024-08-05 | 153.60 | 155.60 | 149.60 | 155.00 | 143.46 | 724,099 |
| 2024-08-02 | 162.20 | 162.20 | 155.40 | 157.40 | 145.68 | 325,558 |
| 2024-08-01 | 159.00 | 161.00 | 158.40 | 158.40 | 146.60 | 838,259 |
| 2024-07-31 | 165.00 | 165.00 | 161.46 | 162.80 | 150.67 | 505,594 |
| 2024-07-30 | 156.00 | 163.40 | 156.00 | 163.40 | 151.23 | 541,693 |
| 2024-07-29 | 159.20 | 164.60 | 159.20 | 159.60 | 147.71 | 183,913 |
| 2024-07-26 | 161.00 | 163.00 | 159.27 | 163.00 | 150.86 | 113,555 |
| 2024-07-25 | 161.40 | 161.40 | 156.00 | 160.80 | 148.82 | 942,943 |
| 2024-07-24 | 160.00 | 160.00 | 157.60 | 157.60 | 145.86 | 282,950 |
| 2024-07-23 | 158.00 | 161.00 | 158.00 | 159.20 | 147.34 | 672,591 |
| 2024-07-22 | 160.80 | 162.00 | 159.48 | 160.00 | 148.08 | 446,691 |
| 2024-07-19 | 157.00 | 161.73 | 157.00 | 160.40 | 148.45 | 745,226 |
| 2024-07-18 | 157.00 | 162.00 | 157.00 | 160.00 | 148.08 | 840,302 |
| 2024-07-17 | 159.60 | 162.80 | 159.60 | 160.80 | 148.82 | 190,232 |
| 2024-07-16 | 161.80 | 163.40 | 161.00 | 163.40 | 151.23 | 432,976 |
| 2024-07-15 | 160.20 | 164.00 | 160.20 | 161.60 | 149.56 | 511,679 |
| 2024-07-12 | 161.00 | 164.40 | 161.00 | 162.80 | 150.67 | 1,953,211 |
| 2024-07-11 | 163.80 | 163.80 | 158.22 | 160.00 | 148.08 | 3,244,100 |
| 2024-07-10 | 164.00 | 164.00 | 159.20 | 160.00 | 148.08 | 485,207 |
| 2024-07-09 | 161.00 | 161.00 | 158.00 | 160.60 | 148.64 | 912,513 |
| 2024-07-08 | 165.60 | 165.60 | 160.40 | 161.00 | 149.01 | 945,429 |
| 2024-07-05 | 161.40 | 164.36 | 161.40 | 162.60 | 150.49 | 509,726 |
| 2024-07-04 | 162.80 | 164.45 | 161.42 | 161.80 | 149.75 | 267,819 |
| 2024-07-03 | 160.80 | 163.60 | 159.60 | 163.60 | 151.41 | 597,575 |
| 2024-07-02 | 158.00 | 160.80 | 158.00 | 160.40 | 148.45 | 510,829 |
| 2024-07-01 | 158.80 | 161.00 | 157.23 | 160.80 | 148.82 | 472,251 |
| 2024-06-28 | 162.60 | 162.60 | 157.40 | 157.80 | 146.05 | 436,602 |
| 2024-06-27 | 160.80 | 160.80 | 156.80 | 158.80 | 146.97 | 390,985 |
| 2024-06-26 | 159.00 | 160.20 | 156.80 | 157.00 | 145.31 | 1,748,893 |
| 2024-06-25 | 164.40 | 164.40 | 158.60 | 159.20 | 147.34 | 586,267 |
| 2024-06-24 | 166.00 | 166.00 | 160.60 | 160.60 | 148.64 | 282,324 |
| 2024-06-21 | 162.00 | 164.60 | 160.00 | 162.60 | 150.49 | 804,207 |
| 2024-06-20 | 161.20 | 161.80 | 157.40 | 161.20 | 149.19 | 316,834 |
| 2024-06-19 | 163.00 | 163.00 | 157.40 | 157.40 | 145.68 | 308,846 |
| 2024-06-18 | 163.00 | 163.00 | 158.90 | 161.00 | 149.01 | 275,040 |
| 2024-06-17 | 156.20 | 159.40 | 156.20 | 159.40 | 147.53 | 630,755 |
| 2024-06-14 | 155.00 | 157.60 | 154.60 | 156.60 | 144.94 | 333,389 |
| 2024-06-13 | 163.00 | 163.00 | 157.80 | 158.60 | 146.79 | 380,610 |
| 2024-06-12 | 157.60 | 160.60 | 157.40 | 159.20 | 147.34 | 600,768 |
| 2024-06-11 | 160.00 | 160.86 | 159.00 | 159.80 | 147.90 | 516,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0180 GBP |
| 2026-04-16 | 0.0320 GBP |
| 2025-10-02 | 0.0160 GBP |
| 2025-04-10 | 0.0270 GBP |
| 2024-10-03 | 0.0130 GBP |
| 2024-04-11 | 0.0190 GBP |
| 2023-10-05 | 0.0090 GBP |
| 2023-04-13 | 0.0160 GBP |
| 2022-10-06 | 0.0080 GBP |
| 2020-04-09 | 0.0235 GBP |
| 2019-10-03 | 0.0115 GBP |
| 2019-04-11 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.