Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 141.20 | 141.40 | 135.00 | 136.00 | 124.01 | 622,801 |
| 2024-03-11 | 136.00 | 141.60 | 136.00 | 139.80 | 127.48 | 329,117 |
| 2024-03-08 | 142.60 | 142.60 | 136.60 | 137.40 | 125.29 | 317,068 |
| 2024-03-07 | 142.60 | 143.80 | 140.00 | 142.00 | 129.48 | 567,229 |
| 2024-03-06 | 137.00 | 143.60 | 135.00 | 142.40 | 129.85 | 611,682 |
| 2024-03-05 | 138.40 | 143.00 | 131.40 | 136.80 | 124.74 | 2,027,409 |
| 2024-03-04 | 142.20 | 145.02 | 141.80 | 141.80 | 129.30 | 420,042 |
| 2024-03-01 | 140.20 | 144.20 | 140.00 | 142.40 | 129.85 | 1,805,358 |
| 2024-02-29 | 144.20 | 145.20 | 142.60 | 142.80 | 130.21 | 425,617 |
| 2024-02-28 | 140.40 | 144.80 | 140.40 | 144.60 | 131.85 | 484,506 |
| 2024-02-27 | 142.20 | 143.80 | 140.78 | 143.00 | 130.39 | 352,217 |
| 2024-02-26 | 142.40 | 143.80 | 141.00 | 142.80 | 130.21 | 241,778 |
| 2024-02-23 | 141.80 | 143.80 | 140.60 | 142.80 | 130.21 | 436,326 |
| 2024-02-22 | 143.20 | 144.70 | 141.00 | 142.40 | 129.85 | 329,447 |
| 2024-02-21 | 140.20 | 145.80 | 140.20 | 142.40 | 129.85 | 314,871 |
| 2024-02-20 | 142.00 | 144.20 | 141.00 | 142.00 | 129.48 | 286,881 |
| 2024-02-19 | 141.80 | 145.60 | 140.00 | 144.80 | 132.04 | 160,342 |
| 2024-02-16 | 142.80 | 144.20 | 140.40 | 142.60 | 130.03 | 228,055 |
| 2024-02-15 | 142.00 | 142.80 | 138.80 | 142.80 | 130.21 | 386,138 |
| 2024-02-14 | 138.20 | 142.56 | 138.20 | 138.80 | 126.56 | 308,338 |
| 2024-02-13 | 141.00 | 142.53 | 138.00 | 140.20 | 127.84 | 224,042 |
| 2024-02-12 | 143.00 | 143.60 | 140.00 | 142.60 | 130.03 | 205,793 |
| 2024-02-09 | 139.20 | 141.80 | 138.00 | 140.40 | 128.02 | 190,887 |
| 2024-02-08 | 142.80 | 142.80 | 138.40 | 139.80 | 127.48 | 415,712 |
| 2024-02-07 | 142.80 | 143.60 | 140.00 | 140.00 | 127.66 | 456,797 |
| 2024-02-06 | 143.20 | 144.40 | 138.80 | 142.80 | 130.21 | 1,246,585 |
| 2024-02-05 | 145.00 | 146.00 | 141.60 | 141.80 | 129.30 | 1,502,131 |
| 2024-02-02 | 145.60 | 146.80 | 144.20 | 146.20 | 133.31 | 218,701 |
| 2024-02-01 | 146.00 | 147.40 | 144.00 | 145.60 | 132.76 | 188,491 |
| 2024-01-31 | 144.80 | 146.21 | 142.72 | 146.20 | 133.31 | 463,016 |
| 2024-01-30 | 143.60 | 146.20 | 142.00 | 145.40 | 132.58 | 261,162 |
| 2024-01-29 | 142.00 | 143.81 | 140.40 | 143.80 | 131.12 | 1,408,553 |
| 2024-01-26 | 144.20 | 144.20 | 140.20 | 142.00 | 129.48 | 2,886,506 |
| 2024-01-25 | 139.00 | 141.00 | 138.20 | 141.00 | 128.57 | 369,731 |
| 2024-01-24 | 140.40 | 140.60 | 138.60 | 139.20 | 126.93 | 552,110 |
| 2024-01-23 | 142.80 | 144.00 | 140.60 | 140.80 | 128.39 | 775,307 |
| 2024-01-22 | 141.80 | 143.80 | 141.20 | 143.80 | 131.12 | 751,066 |
| 2024-01-19 | 136.00 | 142.30 | 136.00 | 141.00 | 128.57 | 2,799,722 |
| 2024-01-18 | 137.20 | 141.60 | 137.00 | 141.40 | 128.93 | 3,197,846 |
| 2024-01-17 | 136.60 | 139.00 | 135.00 | 137.00 | 124.92 | 204,788 |
| 2024-01-16 | 140.40 | 140.40 | 137.40 | 140.00 | 127.66 | 201,307 |
| 2024-01-15 | 139.60 | 144.10 | 138.09 | 138.80 | 126.56 | 1,342,622 |
| 2024-01-12 | 141.40 | 141.80 | 139.50 | 140.60 | 128.21 | 961,822 |
| 2024-01-11 | 137.00 | 142.21 | 137.00 | 138.20 | 126.02 | 827,481 |
| 2024-01-10 | 140.80 | 142.00 | 138.39 | 140.40 | 128.02 | 444,893 |
| 2024-01-09 | 141.00 | 142.73 | 139.40 | 140.60 | 128.21 | 558,316 |
| 2024-01-08 | 138.40 | 142.00 | 138.40 | 141.40 | 128.93 | 357,131 |
| 2024-01-05 | 140.40 | 141.40 | 138.40 | 140.80 | 128.39 | 323,357 |
| 2024-01-04 | 137.00 | 141.41 | 137.00 | 141.40 | 128.93 | 1,319,405 |
| 2024-01-03 | 139.00 | 140.60 | 138.40 | 139.40 | 127.11 | 313,871 |
| 2024-01-02 | 144.20 | 144.20 | 139.80 | 140.20 | 127.84 | 232,677 |
| 2023-12-29 | 138.60 | 143.00 | 138.60 | 141.60 | 129.12 | 215,467 |
| 2023-12-28 | 138.20 | 142.20 | 138.20 | 141.20 | 128.75 | 284,946 |
| 2023-12-27 | 145.40 | 146.80 | 140.90 | 141.40 | 128.93 | 1,288,779 |
| 2023-12-22 | 141.80 | 145.60 | 141.80 | 145.40 | 132.58 | 1,383,093 |
| 2023-12-21 | 140.60 | 144.75 | 140.30 | 144.40 | 131.67 | 473,812 |
| 2023-12-20 | 141.00 | 141.80 | 139.18 | 141.80 | 129.30 | 288,132 |
| 2023-12-19 | 136.40 | 142.20 | 136.40 | 140.20 | 127.84 | 806,972 |
| 2023-12-18 | 137.80 | 139.20 | 137.20 | 139.00 | 126.75 | 514,413 |
| 2023-12-15 | 137.40 | 138.88 | 136.20 | 138.20 | 126.02 | 405,049 |
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.