Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	146.30	152.90	146.30	151.90	149.91	854,974
2026-07-24	148.50	151.20	148.50	149.90	147.94	811,852
2026-07-23	147.00	151.20	147.00	149.00	147.05	1,226,598
2026-07-22	148.00	151.70	147.60	149.20	147.25	767,562
2026-07-21	143.60	150.30	143.60	149.50	147.54	826,980
2026-07-20	144.00	149.10	144.00	147.10	145.17	912,560
2026-07-17	144.00	147.00	143.40	146.00	144.09	1,365,658
2026-07-16	140.00	145.20	140.00	144.10	142.21	1,405,172
2026-07-15	142.50	144.10	141.10	143.00	141.13	1,538,389
2026-07-14	142.10	147.00	140.70	142.40	140.53	2,307,666
2026-07-13	139.30	145.80	139.30	143.30	141.42	1,842,295
2026-07-10	170.20	170.20	136.00	142.70	140.83	6,365,339
2026-07-09	168.40	168.40	164.50	166.20	164.02	3,981,648
2026-07-08	168.00	172.10	163.90	164.40	162.25	2,127,408
2026-07-07	170.20	171.60	168.10	169.30	167.08	3,518,739
2026-07-06	165.30	171.10	165.30	170.10	167.87	1,710,019
2026-07-03	168.90	170.20	166.60	169.40	167.18	3,724,439
2026-07-02	163.60	169.30	163.60	168.50	166.29	3,190,947
2026-07-01	163.60	166.90	161.68	165.90	163.73	967,819
2026-06-30	163.00	169.40	162.80	164.80	162.64	4,008,442
2026-06-29	160.00	165.60	160.00	164.50	162.35	5,048,196
2026-06-26	161.60	166.30	160.65	164.00	161.85	3,204,205
2026-06-25	159.80	165.80	158.00	163.00	160.86	3,364,825
2026-06-24	160.00	160.00	155.60	158.00	155.93	2,064,552
2026-06-23	155.50	157.70	152.60	156.40	154.35	1,030,678
2026-06-22	158.10	158.10	154.30	156.40	154.35	862,317
2026-06-19	155.60	158.10	154.30	154.90	152.87	1,579,350
2026-06-18	160.50	160.50	154.30	156.90	154.84	823,205
2026-06-17	156.30	157.80	155.30	156.70	154.65	749,253
2026-06-16	161.00	161.00	155.30	155.80	153.76	864,481
2026-06-15	152.10	159.70	152.10	157.20	155.14	1,130,881
2026-06-12	156.60	157.50	150.90	155.90	153.86	5,646,943
2026-06-11	151.70	154.70	151.30	152.90	150.90	2,971,460
2026-06-10	150.40	152.40	149.70	152.20	150.21	1,579,347
2026-06-09	150.70	152.30	149.60	149.70	147.74	1,712,175
2026-06-08	147.50	152.40	147.10	151.00	149.02	974,533
2026-06-05	154.10	154.10	148.80	149.10	147.15	1,161,596
2026-06-04	153.00	153.00	150.00	150.50	148.53	1,272,491
2026-06-03	148.20	153.20	148.20	149.50	147.54	904,072
2026-06-02	157.70	157.70	150.40	151.90	149.91	6,912,310
2026-06-01	152.70	155.00	152.40	154.00	151.98	999,431
2026-05-29	153.10	154.60	152.00	152.90	150.90	2,078,607
2026-05-28	150.00	153.60	148.56	152.20	150.21	1,214,278
2026-05-27	147.20	149.70	144.29	148.70	146.75	1,215,736
2026-05-26	134.10	144.80	134.10	144.50	142.61	2,037,816
2026-05-22	137.50	139.30	136.40	137.40	135.60	5,969,693
2026-05-21	137.70	139.50	136.90	136.90	135.11	1,202,542
2026-05-20	135.10	139.70	134.80	137.70	135.90	980,412
2026-05-19	133.10	137.50	133.10	135.90	134.12	748,781
2026-05-18	134.50	135.70	133.20	134.90	133.13	824,269
2026-05-15	134.60	135.50	134.10	134.50	132.74	600,345
2026-05-14	134.60	136.20	134.00	136.20	134.42	655,731
2026-05-13	136.90	137.40	133.50	133.80	132.05	1,167,005
2026-05-12	138.60	139.84	135.80	136.40	134.61	877,732
2026-05-11	137.60	141.90	137.16	140.70	138.86	1,205,934
2026-05-08	137.00	141.15	136.60	138.50	136.69	3,601,872
2026-05-07	134.40	139.90	132.60	136.95	135.16	6,208,680
2026-05-06	126.00	133.05	126.00	131.20	129.48	849,426
2026-05-05	132.00	132.00	126.95	127.75	126.08	509,681
2026-05-01	128.95	131.75	128.10	129.00	127.31	251,876

← NewerPage 2 of 3 · 128 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.