Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	119.00	123.60	119.00	123.60	110.45	2,891,425
2023-03-29	120.00	121.20	119.20	121.00	108.12	2,270,071
2023-03-28	126.40	126.40	117.80	119.20	106.52	2,730,800
2023-03-27	114.60	121.00	114.60	120.80	107.95	5,373,885
2023-03-24	118.60	120.40	118.00	119.00	106.34	2,870,123
2023-03-23	125.80	125.80	119.20	121.00	108.12	2,552,837
2023-03-22	121.40	121.40	118.40	120.20	107.41	2,424,828
2023-03-21	124.60	124.60	118.80	119.80	107.05	3,613,627
2023-03-20	117.20	122.40	113.80	119.00	106.34	3,147,971
2023-03-17	118.80	119.80	116.60	117.20	104.73	2,666,752
2023-03-16	117.40	119.20	116.20	118.00	105.44	2,963,411
2023-03-15	120.80	120.80	113.40	116.00	103.66	2,355,210
2023-03-14	116.40	120.40	116.00	118.80	106.16	3,487,380
2023-03-13	122.00	122.20	116.53	117.60	105.09	2,222,652
2023-03-10	123.00	123.00	118.40	120.80	107.95	2,637,049
2023-03-09	117.00	122.60	114.50	121.40	108.48	4,767,871
2023-03-08	120.80	124.20	115.80	117.20	104.73	4,207,318
2023-03-07	117.00	119.60	110.28	117.00	104.55	1,469,003
2023-03-06	113.60	116.80	112.00	113.40	101.33	602,256
2023-03-03	117.20	117.20	112.20	113.40	101.33	713,348
2023-03-02	111.00	113.00	109.35	112.80	100.80	779,393
2023-03-01	111.80	113.40	110.80	111.20	99.368	585,677
2023-02-28	112.00	115.40	110.70	111.40	99.546	1,864,444
2023-02-27	110.00	112.80	109.40	112.60	100.62	456,852
2023-02-24	109.00	110.40	104.27	109.20	97.580	460,290
2023-02-23	113.20	114.52	110.00	110.00	98.295	588,003
2023-02-22	110.80	111.00	107.80	110.20	98.474	547,330
2023-02-21	111.20	113.20	110.00	110.80	99.010	680,910
2023-02-20	112.00	115.00	111.40	112.20	100.26	241,846
2023-02-17	113.60	116.91	111.40	112.40	100.44	860,592
2023-02-16	116.60	116.60	112.32	113.00	100.98	849,493
2023-02-15	111.60	114.20	110.11	114.00	101.87	459,949
2023-02-14	105.60	113.20	105.60	110.80	99.010	318,449
2023-02-13	107.00	111.20	106.00	110.80	99.010	388,938
2023-02-10	112.00	112.14	105.20	107.00	95.614	1,928,351
2023-02-09	118.00	118.00	110.60	111.00	99.189	896,442
2023-02-08	110.20	117.00	107.71	114.40	102.23	780,505
2023-02-07	115.00	116.50	113.60	115.20	102.94	2,989,001
2023-02-06	113.00	116.40	111.86	114.40	102.23	374,781
2023-02-03	116.20	116.80	113.20	115.40	103.12	518,186
2023-02-02	114.00	117.00	111.95	116.20	103.84	1,744,636
2023-02-01	115.40	118.80	112.20	113.20	101.15	1,208,388
2023-01-31	112.20	114.60	110.80	112.60	100.62	6,111,337
2023-01-30	111.00	112.80	110.00	112.20	100.26	1,135,475
2023-01-27	108.00	111.00	107.96	111.00	99.189	1,346,778
2023-01-26	111.40	111.40	107.56	109.00	97.402	291,955
2023-01-25	108.60	110.80	108.00	109.20	97.580	641,477
2023-01-24	110.00	112.80	107.20	108.20	96.687	379,024
2023-01-23	108.00	108.00	105.20	107.40	95.972	1,182,246
2023-01-20	102.60	107.20	102.40	105.60	94.363	2,815,729
2023-01-19	105.40	105.40	100.80	101.40	90.610	2,112,142
2023-01-18	97.700	104.20	97.200	101.40	90.610	2,678,458
2023-01-17	98.100	99.800	97.100	97.500	87.125	1,747,282
2023-01-16	102.00	102.80	97.160	100.20	89.538	722,382
2023-01-13	99.000	101.20	98.262	100.60	89.895	1,494,154
2023-01-12	96.900	99.000	92.700	98.500	88.019	6,070,008
2023-01-11	96.900	98.100	93.570	96.300	86.053	1,805,678
2023-01-10	99.500	99.564	95.900	96.100	85.874	606,243
2023-01-09	99.500	102.77	96.991	99.900	89.270	632,896
2023-01-06	96.900	99.450	95.000	99.200	88.644	832,781

← NewerPage 16 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.