Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 163.60 | 163.60 | 156.40 | 162.40 | 150.30 | 414,491 |
| 2024-06-07 | 161.00 | 163.40 | 159.10 | 159.80 | 147.90 | 412,867 |
| 2024-06-06 | 167.00 | 167.00 | 162.60 | 164.20 | 151.97 | 324,026 |
| 2024-06-05 | 160.40 | 164.40 | 160.40 | 164.40 | 152.16 | 367,129 |
| 2024-06-04 | 166.00 | 166.00 | 161.40 | 164.60 | 152.34 | 451,021 |
| 2024-06-03 | 167.80 | 168.00 | 162.20 | 162.20 | 150.12 | 442,981 |
| 2024-05-31 | 168.00 | 168.00 | 164.60 | 167.40 | 154.93 | 743,895 |
| 2024-05-30 | 162.00 | 165.60 | 158.77 | 164.80 | 152.53 | 302,817 |
| 2024-05-29 | 167.60 | 167.60 | 161.00 | 162.20 | 150.12 | 323,293 |
| 2024-05-28 | 168.00 | 168.00 | 162.80 | 163.80 | 151.60 | 542,637 |
| 2024-05-24 | 165.60 | 167.00 | 163.80 | 166.60 | 154.19 | 462,804 |
| 2024-05-23 | 169.80 | 169.80 | 163.96 | 164.00 | 151.79 | 2,573,303 |
| 2024-05-22 | 172.00 | 172.00 | 164.40 | 165.80 | 153.45 | 749,707 |
| 2024-05-21 | 171.60 | 172.00 | 166.03 | 171.20 | 158.45 | 704,555 |
| 2024-05-20 | 168.00 | 169.00 | 163.60 | 167.60 | 155.12 | 883,765 |
| 2024-05-17 | 167.00 | 167.60 | 162.80 | 167.60 | 155.12 | 573,687 |
| 2024-05-16 | 163.20 | 164.40 | 162.40 | 164.40 | 152.16 | 610,601 |
| 2024-05-15 | 169.00 | 169.00 | 161.40 | 163.00 | 150.86 | 1,025,352 |
| 2024-05-14 | 162.00 | 165.60 | 158.99 | 165.00 | 152.71 | 2,049,580 |
| 2024-05-13 | 159.00 | 160.60 | 157.80 | 160.00 | 148.08 | 1,300,995 |
| 2024-05-10 | 158.80 | 160.85 | 154.66 | 159.00 | 147.16 | 833,932 |
| 2024-05-09 | 160.00 | 160.00 | 154.00 | 155.20 | 143.64 | 507,279 |
| 2024-05-08 | 159.80 | 159.80 | 152.98 | 157.00 | 145.31 | 564,209 |
| 2024-05-07 | 150.00 | 156.60 | 149.60 | 156.00 | 144.38 | 654,632 |
| 2024-05-03 | 148.00 | 152.60 | 147.00 | 149.40 | 138.27 | 1,034,595 |
| 2024-05-02 | 144.80 | 146.40 | 139.80 | 145.60 | 134.76 | 1,243,281 |
| 2024-05-01 | 134.40 | 148.12 | 133.00 | 141.40 | 130.87 | 1,789,777 |
| 2024-04-30 | 129.40 | 131.00 | 128.29 | 129.60 | 119.95 | 1,002,887 |
| 2024-04-29 | 126.20 | 130.40 | 126.20 | 130.40 | 120.69 | 366,949 |
| 2024-04-26 | 131.00 | 133.60 | 127.38 | 128.00 | 118.47 | 639,331 |
| 2024-04-25 | 130.60 | 132.20 | 129.56 | 131.20 | 121.43 | 301,171 |
| 2024-04-24 | 130.00 | 133.40 | 130.00 | 130.60 | 120.87 | 250,545 |
| 2024-04-23 | 131.00 | 132.20 | 130.00 | 131.00 | 121.24 | 832,842 |
| 2024-04-22 | 125.40 | 132.60 | 124.20 | 131.00 | 121.24 | 645,953 |
| 2024-04-19 | 126.40 | 129.00 | 125.40 | 125.80 | 116.43 | 533,022 |
| 2024-04-18 | 121.00 | 129.20 | 121.00 | 127.60 | 118.10 | 709,525 |
| 2024-04-17 | 122.00 | 126.20 | 122.00 | 124.00 | 114.76 | 343,830 |
| 2024-04-16 | 122.00 | 124.20 | 117.20 | 123.00 | 113.84 | 625,548 |
| 2024-04-15 | 122.60 | 123.40 | 121.60 | 122.00 | 112.91 | 3,582,389 |
| 2024-04-12 | 125.20 | 126.80 | 122.60 | 122.80 | 113.65 | 450,794 |
| 2024-04-11 | 127.00 | 128.48 | 124.40 | 126.80 | 117.36 | 315,056 |
| 2024-04-10 | 131.80 | 132.00 | 127.40 | 128.60 | 117.26 | 634,607 |
| 2024-04-09 | 130.60 | 131.41 | 128.71 | 129.80 | 118.36 | 408,560 |
| 2024-04-08 | 131.60 | 131.60 | 128.80 | 130.80 | 119.27 | 280,595 |
| 2024-04-05 | 130.20 | 130.68 | 126.20 | 130.00 | 118.54 | 458,451 |
| 2024-04-04 | 130.00 | 132.80 | 129.80 | 131.60 | 120.00 | 350,271 |
| 2024-04-03 | 128.80 | 133.00 | 128.00 | 133.00 | 121.28 | 566,931 |
| 2024-04-02 | 134.80 | 135.60 | 128.00 | 128.60 | 117.26 | 771,084 |
| 2024-03-28 | 132.60 | 132.60 | 129.40 | 131.40 | 119.82 | 302,386 |
| 2024-03-27 | 132.40 | 133.00 | 128.80 | 130.80 | 119.27 | 639,116 |
| 2024-03-26 | 130.80 | 130.80 | 127.80 | 129.00 | 117.63 | 571,653 |
| 2024-03-25 | 130.00 | 131.20 | 127.60 | 130.00 | 118.54 | 339,984 |
| 2024-03-22 | 131.40 | 132.20 | 127.40 | 130.40 | 118.90 | 444,013 |
| 2024-03-21 | 127.80 | 132.00 | 126.20 | 131.40 | 119.82 | 308,407 |
| 2024-03-20 | 127.00 | 128.00 | 125.60 | 128.00 | 116.72 | 482,732 |
| 2024-03-19 | 126.60 | 129.80 | 125.20 | 126.80 | 115.62 | 398,491 |
| 2024-03-18 | 129.00 | 131.50 | 126.35 | 128.00 | 116.72 | 420,021 |
| 2024-03-15 | 135.60 | 135.60 | 129.00 | 129.00 | 117.63 | 315,202 |
| 2024-03-14 | 136.60 | 136.60 | 130.60 | 132.40 | 120.73 | 447,227 |
| 2024-03-13 | 133.40 | 136.80 | 132.80 | 133.40 | 121.64 | 644,886 |
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.