Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	128.70	129.70	127.90	128.95	127.26	398,741
2026-04-29	128.15	130.20	127.70	128.70	127.01	551,513
2026-04-28	129.00	134.00	129.00	130.65	128.94	2,112,218
2026-04-27	130.65	132.65	130.34	130.70	128.99	281,060
2026-04-24	131.50	132.10	129.90	130.85	129.14	417,008
2026-04-23	132.00	136.50	132.00	132.55	130.81	429,218
2026-04-22	135.90	137.17	134.85	135.25	133.48	341,872
2026-04-21	134.95	138.60	133.41	135.95	134.17	1,136,887
2026-04-20	136.10	136.10	132.85	134.50	132.74	1,698,605
2026-04-17	131.90	137.55	131.90	136.10	134.32	3,347,362
2026-04-16	134.05	138.55	133.25	135.15	133.38	2,877,338
2026-04-15	138.00	139.13	136.05	136.45	131.50	480,788
2026-04-14	135.25	138.25	133.60	138.15	133.14	764,234
2026-04-13	132.95	136.90	132.60	133.85	129.00	471,341
2026-04-10	133.40	136.55	133.30	134.20	129.34	911,163
2026-04-09	134.30	134.80	132.60	133.35	128.52	460,748
2026-04-08	130.85	137.40	129.57	135.50	130.59	1,255,664
2026-04-07	128.55	129.60	126.45	127.70	123.07	609,935
2026-04-02	128.20	130.20	126.60	128.40	123.75	453,355
2026-04-01	124.60	129.80	124.60	129.00	124.32	504,739
2026-03-31	128.00	128.60	125.82	127.60	122.98	818,845
2026-03-30	126.80	127.40	123.80	125.60	121.05	2,487,223
2026-03-27	130.00	130.40	126.60	127.60	122.98	645,488
2026-03-26	129.00	130.00	127.40	129.40	124.71	1,437,837
2026-03-25	130.00	132.00	127.60	129.60	124.90	2,002,224
2026-03-24	130.20	130.64	127.60	128.80	124.13	1,056,605
2026-03-23	130.40	132.20	127.00	130.00	125.29	3,049,696
2026-03-20	133.00	133.00	130.40	132.60	127.79	3,953,617
2026-03-19	131.60	132.60	128.60	130.40	125.67	2,316,492
2026-03-18	134.00	134.60	130.60	132.40	127.60	3,009,260
2026-03-17	132.80	134.80	132.40	133.00	128.18	684,690
2026-03-16	133.00	136.20	131.80	132.80	127.99	1,354,925
2026-03-13	136.40	136.40	131.20	134.80	129.91	1,507,577
2026-03-12	134.00	134.60	130.80	133.20	128.37	4,387,961
2026-03-11	127.80	131.80	127.80	131.80	127.02	538,072
2026-03-10	125.20	132.40	125.20	130.80	126.06	672,251
2026-03-09	127.00	129.60	125.80	128.20	123.55	653,072
2026-03-06	130.60	131.20	127.40	130.00	125.29	923,056
2026-03-05	128.20	130.80	127.40	130.40	125.67	554,535
2026-03-04	132.60	132.80	129.00	129.00	124.32	757,089
2026-03-03	143.60	145.00	129.40	129.60	124.90	1,784,042
2026-03-02	147.60	147.60	141.40	144.00	138.78	1,655,742
2026-02-27	141.60	146.20	141.60	146.20	140.90	1,009,038
2026-02-26	145.80	146.20	144.00	145.00	139.74	558,699
2026-02-25	141.40	145.20	141.40	144.60	139.36	389,812
2026-02-24	145.60	149.80	143.80	144.80	139.55	395,858
2026-02-23	145.80	146.37	143.80	145.60	140.32	2,581,233
2026-02-20	143.00	148.20	143.00	146.00	140.71	699,356
2026-02-19	148.40	149.00	145.60	146.40	141.09	479,736
2026-02-18	150.40	150.40	145.46	148.20	142.83	928,552
2026-02-17	142.00	147.40	142.00	147.00	141.67	1,140,339
2026-02-16	144.80	147.20	143.67	145.40	140.13	495,485
2026-02-13	142.00	145.20	142.00	145.20	139.94	889,658
2026-02-12	143.80	146.80	142.60	143.40	138.20	967,570
2026-02-11	146.00	147.80	145.20	147.20	141.86	539,077
2026-02-10	143.40	147.80	143.40	147.20	141.86	2,065,709
2026-02-09	146.00	146.80	142.40	146.80	141.48	478,786
2026-02-06	144.40	145.80	142.80	144.80	139.55	313,527
2026-02-05	141.20	145.00	141.20	145.00	139.74	413,565
2026-02-04	142.20	146.80	142.00	144.60	139.36	1,147,019

← NewerPage 3 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.