Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	102.00	104.00	101.52	103.80	94.004	545,192
2023-06-27	101.80	102.00	99.640	101.40	91.831	5,046,844
2023-06-26	101.20	102.40	99.000	101.00	91.468	1,298,352
2023-06-23	103.60	104.48	102.00	102.40	92.736	360,318
2023-06-22	108.00	108.00	104.00	105.00	95.091	749,779
2023-06-21	109.20	110.00	107.60	108.60	98.351	537,032
2023-06-20	111.00	111.80	108.60	109.40	99.076	660,478
2023-06-19	113.80	113.80	108.00	109.80	99.438	438,537
2023-06-16	111.40	113.00	110.65	111.00	100.52	818,386
2023-06-15	109.80	111.20	108.20	110.20	99.800	1,703,232
2023-06-14	107.00	110.38	107.00	110.20	99.800	1,117,136
2023-06-13	111.60	112.40	108.80	109.80	99.438	698,935
2023-06-12	111.20	112.60	110.20	111.60	101.07	302,251
2023-06-09	109.80	111.20	109.00	110.40	99.981	893,468
2023-06-08	106.00	111.80	106.00	110.60	100.16	3,846,030
2023-06-07	109.00	109.28	106.80	106.80	96.721	1,418,172
2023-06-06	109.80	112.00	107.00	108.00	97.808	730,655
2023-06-05	110.60	111.20	108.60	108.60	98.351	613,883
2023-06-02	109.20	111.00	108.40	110.00	99.619	474,309
2023-06-01	112.20	112.20	107.20	108.20	97.989	347,941
2023-05-31	108.00	110.20	105.20	108.20	97.989	1,343,706
2023-05-30	112.40	116.80	108.40	109.00	98.713	682,999
2023-05-26	112.60	112.60	110.00	111.00	100.52	680,034
2023-05-25	115.40	115.82	112.20	112.40	101.79	886,273
2023-05-24	120.40	120.40	115.20	115.20	104.33	985,314
2023-05-23	122.00	122.00	120.00	121.00	109.58	398,835
2023-05-22	120.80	121.00	119.87	120.40	109.04	2,846,184
2023-05-19	120.60	123.20	119.40	120.60	109.22	670,144
2023-05-18	119.00	121.40	118.40	119.00	107.77	1,791,067
2023-05-17	123.80	123.98	118.60	119.00	107.77	718,616
2023-05-16	125.20	125.20	123.00	123.20	111.57	536,252
2023-05-15	124.40	124.40	122.60	123.00	111.39	630,090
2023-05-12	118.60	124.80	118.60	123.80	112.12	853,115
2023-05-11	124.80	126.00	122.40	124.00	112.30	867,149
2023-05-10	122.00	125.40	122.00	125.40	113.57	1,964,015
2023-05-09	124.00	124.40	123.00	123.60	111.94	857,483
2023-05-05	123.80	124.60	122.40	123.80	112.12	1,416,474
2023-05-04	122.00	124.20	121.00	123.20	111.57	1,860,123
2023-05-03	122.20	123.00	121.20	121.20	109.76	626,275
2023-05-02	121.80	125.00	120.46	122.00	110.49	1,161,709
2023-04-28	119.40	122.00	119.00	121.60	110.12	16,654,739
2023-04-27	116.00	119.60	116.00	119.00	107.77	924,308
2023-04-26	117.60	119.00	116.60	118.20	107.05	1,201,650
2023-04-25	117.80	120.40	117.60	118.00	106.86	1,036,077
2023-04-24	118.00	122.00	117.80	119.60	108.31	767,728
2023-04-21	118.60	119.49	116.60	118.00	106.86	1,620,903
2023-04-20	121.20	122.50	118.60	119.60	108.31	1,851,337
2023-04-19	119.00	120.80	118.10	120.20	108.86	2,179,468
2023-04-18	120.40	120.80	118.40	120.00	108.68	1,826,584
2023-04-17	122.40	123.60	120.00	120.20	108.86	779,156
2023-04-14	125.00	125.20	122.40	123.00	111.39	7,664,725
2023-04-13	119.00	123.20	119.00	123.00	111.39	9,016,153
2023-04-12	122.80	122.80	119.60	120.40	107.59	1,190,266
2023-04-11	120.20	121.40	119.80	120.80	107.95	4,260,057
2023-04-06	125.00	125.00	118.40	120.20	107.41	1,744,874
2023-04-05	125.80	125.80	119.36	119.40	106.70	2,401,704
2023-04-04	122.00	122.00	119.40	120.20	107.41	2,974,455
2023-04-03	120.00	122.38	118.40	120.20	107.41	1,892,709
2023-03-31	125.40	125.40	122.20	122.40	109.38	3,052,714
2023-03-30	119.00	123.60	119.00	123.60	110.45	2,891,425

← NewerPage 15 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.