Johnson Service Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	138.00	141.80	135.69	137.40	125.29	427,690
2023-12-13	133.00	138.00	131.24	136.60	124.56	874,209
2023-12-12	133.60	133.60	131.00	133.20	121.46	465,412
2023-12-11	128.20	132.81	128.00	132.80	121.09	653,179
2023-12-08	129.20	132.40	128.24	131.20	119.63	266,804
2023-12-07	128.40	130.00	127.20	129.20	117.81	470,485
2023-12-06	129.00	129.40	127.40	129.00	117.63	339,859
2023-12-05	133.20	133.20	127.37	128.40	117.08	362,189
2023-12-04	132.00	133.99	129.00	130.20	118.72	429,555
2023-12-01	132.00	133.40	130.80	133.00	121.28	406,237
2023-11-30	133.60	134.00	129.70	131.60	120.00	778,464
2023-11-29	134.00	134.80	131.61	133.40	121.64	356,948
2023-11-28	128.00	134.20	128.00	133.80	122.00	807,218
2023-11-27	130.00	131.00	129.00	131.00	119.45	1,048,300
2023-11-24	132.80	132.80	130.07	130.60	119.09	1,090,851
2023-11-23	131.00	134.26	131.00	132.00	120.36	794,802
2023-11-22	132.60	136.00	132.40	135.00	123.10	872,563
2023-11-21	135.00	136.00	133.20	133.40	121.64	644,179
2023-11-20	137.20	137.30	134.60	135.20	123.28	824,900
2023-11-17	137.80	137.80	135.72	137.00	124.92	488,244
2023-11-16	138.00	138.00	134.15	134.60	122.73	671,971
2023-11-15	136.60	139.24	133.12	136.60	124.56	748,565
2023-11-14	134.60	135.74	131.00	135.00	123.10	1,339,363
2023-11-13	136.80	136.80	131.20	131.60	120.00	510,820
2023-11-10	132.00	136.00	130.80	134.60	122.73	2,098,453
2023-11-09	128.00	131.80	126.50	131.40	119.82	4,098,194
2023-11-08	125.80	127.88	125.00	126.80	115.62	1,093,630
2023-11-07	126.00	129.40	125.20	126.20	115.07	678,458
2023-11-06	131.60	131.60	128.20	128.20	116.90	440,484
2023-11-03	128.60	132.00	127.78	130.00	118.54	4,927,701
2023-11-02	127.00	130.20	127.00	127.60	116.35	2,887,813
2023-11-01	126.20	129.20	123.80	128.80	117.45	630,281
2023-10-31	127.80	130.40	127.60	127.80	116.53	1,603,472
2023-10-30	127.00	130.00	124.90	128.20	116.90	745,460
2023-10-27	128.00	128.00	122.60	126.40	115.26	654,872
2023-10-26	127.60	129.00	125.00	126.60	115.44	585,377
2023-10-25	129.00	131.00	127.00	127.80	116.53	622,341
2023-10-24	133.20	133.20	129.00	129.00	117.63	501,726
2023-10-23	132.00	134.40	130.60	132.80	121.09	8,105,963
2023-10-20	127.60	132.00	125.05	131.40	119.82	1,950,777
2023-10-19	128.20	130.20	126.30	129.40	117.99	3,029,007
2023-10-18	133.00	133.38	127.00	129.20	117.81	898,515
2023-10-17	132.80	134.40	131.68	133.80	122.00	644,686
2023-10-16	130.60	133.40	130.00	132.40	120.73	1,225,696
2023-10-13	133.60	133.60	130.60	130.80	119.27	848,944
2023-10-12	135.60	135.80	131.60	132.00	120.36	834,149
2023-10-11	136.00	136.40	134.60	134.60	122.73	1,031,037
2023-10-10	134.80	137.80	133.52	136.60	124.56	19,048,743
2023-10-09	133.60	134.60	132.00	134.20	122.37	797,733
2023-10-06	132.40	134.40	132.40	134.40	122.55	541,535
2023-10-05	128.80	134.80	128.80	133.40	121.64	407,404
2023-10-04	130.00	132.60	129.80	132.00	119.54	631,233
2023-10-03	131.00	133.40	130.23	131.80	119.36	640,064
2023-10-02	135.40	136.80	131.40	132.40	119.91	961,182
2023-09-29	137.60	138.60	135.00	135.00	122.26	873,527
2023-09-28	134.80	138.20	131.40	137.20	124.25	994,010
2023-09-27	130.80	131.60	129.47	131.60	119.18	1,776,530
2023-09-26	131.00	132.00	129.80	130.00	117.73	632,277
2023-09-25	131.80	132.58	130.40	131.00	118.64	858,632
2023-09-22	131.20	135.22	131.20	133.00	120.45	1,083,615

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.