Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	134.40	135.00	133.00	133.80	121.17	513,883
2023-09-20	130.80	136.60	130.68	135.20	122.44	1,001,789
2023-09-19	131.00	134.60	131.00	132.80	120.27	440,899
2023-09-18	135.00	135.75	132.40	133.20	120.63	290,625
2023-09-15	134.60	135.20	132.37	134.00	121.35	980,734
2023-09-14	134.80	135.15	132.80	134.60	121.90	217,186
2023-09-13	131.00	133.20	130.17	133.20	120.63	231,920
2023-09-12	130.00	134.35	130.00	132.20	119.72	861,478
2023-09-11	133.80	134.30	131.20	133.20	120.63	276,668
2023-09-08	130.20	136.40	129.90	133.80	121.17	659,196
2023-09-07	130.20	133.00	129.20	130.80	118.46	593,276
2023-09-06	135.40	138.24	128.19	129.60	117.37	1,016,922
2023-09-05	130.80	141.00	126.28	138.00	124.98	1,461,924
2023-09-04	124.40	127.62	122.00	124.00	112.30	2,409,687
2023-09-01	120.00	125.40	119.00	123.80	112.12	423,955
2023-08-31	117.00	120.00	117.00	118.80	107.59	474,541
2023-08-30	116.80	118.80	116.00	117.80	106.68	217,022
2023-08-29	119.00	119.00	116.20	117.60	106.50	291,973
2023-08-25	114.60	117.80	113.60	115.40	104.51	183,882
2023-08-24	116.80	118.00	113.80	114.80	103.97	920,306
2023-08-23	116.40	118.80	116.13	117.20	106.14	637,571
2023-08-22	119.20	119.20	115.40	117.00	105.96	265,929
2023-08-21	114.40	116.00	114.40	115.40	104.51	266,011
2023-08-18	114.20	115.80	111.80	114.60	103.78	763,458
2023-08-17	110.40	112.80	110.40	112.80	102.15	605,067
2023-08-16	113.00	113.50	110.80	111.60	101.07	358,222
2023-08-15	111.80	112.79	110.00	112.20	101.61	356,381
2023-08-14	110.40	113.60	110.20	112.40	101.79	512,468
2023-08-11	110.00	110.80	109.00	110.20	99.800	145,909
2023-08-10	110.40	112.00	110.20	111.80	101.25	155,757
2023-08-09	111.00	112.00	110.20	110.60	100.16	166,999
2023-08-08	109.40	111.20	109.28	110.60	100.16	411,758
2023-08-07	115.00	115.20	110.00	111.00	100.52	237,214
2023-08-04	113.20	114.74	110.40	112.40	101.79	213,938
2023-08-03	109.60	113.20	108.42	112.80	102.15	436,721
2023-08-02	107.60	109.35	107.09	108.00	97.808	281,183
2023-08-01	112.20	116.60	109.00	110.00	99.619	196,252
2023-07-31	114.80	119.80	111.80	112.40	101.79	261,054
2023-07-28	115.40	116.00	113.40	114.60	103.78	341,849
2023-07-27	117.00	117.60	115.00	115.60	104.69	291,469
2023-07-26	115.20	117.39	115.00	116.80	105.78	958,592
2023-07-25	116.20	117.90	114.80	115.00	104.15	211,895
2023-07-24	116.00	116.60	113.60	114.00	103.24	276,330
2023-07-21	116.20	119.84	114.40	115.80	104.87	620,151
2023-07-20	115.40	118.00	114.40	115.40	104.51	342,073
2023-07-19	117.00	117.00	112.20	115.40	104.51	1,504,865
2023-07-18	112.20	112.64	110.40	111.80	101.25	488,149
2023-07-17	117.40	117.40	110.00	111.20	100.71	505,668
2023-07-14	108.40	114.80	105.00	114.00	103.24	1,509,321
2023-07-13	103.80	104.60	102.80	103.80	94.004	351,452
2023-07-12	103.60	105.80	103.46	104.20	94.366	339,105
2023-07-11	103.20	104.20	101.73	103.00	93.280	801,099
2023-07-10	102.60	103.80	101.20	103.00	93.280	255,509
2023-07-07	100.40	102.60	100.00	101.80	92.193	747,549
2023-07-06	103.40	104.76	100.20	101.00	91.468	704,678
2023-07-05	105.00	105.80	100.80	102.60	92.917	556,457
2023-07-04	103.00	106.20	103.00	104.20	94.366	279,026
2023-07-03	104.20	108.00	102.80	104.80	94.910	925,482
2023-06-30	104.00	105.20	103.00	103.20	93.461	266,867
2023-06-29	104.40	105.90	100.20	103.40	93.642	1,365,257

← NewerPage 14 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.