Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	144.00	145.40	141.20	142.60	137.43	1,180,253
2026-02-02	144.00	144.00	139.40	143.60	138.40	373,105
2026-01-30	141.40	142.40	140.00	140.60	135.50	2,748,771
2026-01-29	141.20	142.22	140.40	141.20	136.08	712,562
2026-01-28	138.60	142.80	138.60	141.20	136.08	722,767
2026-01-27	141.80	142.20	140.00	142.00	136.85	498,890
2026-01-26	140.40	144.21	140.40	142.40	137.24	240,956
2026-01-23	143.80	144.05	142.20	143.80	138.59	309,824
2026-01-22	135.80	144.00	135.80	144.00	138.78	1,484,174
2026-01-21	141.60	141.60	136.60	138.80	133.77	393,548
2026-01-20	142.60	143.77	138.80	139.00	133.96	581,007
2026-01-19	141.00	145.87	140.00	144.00	138.78	1,023,895
2026-01-16	144.00	145.00	139.40	141.60	136.47	2,089,649
2026-01-15	136.20	141.80	136.20	141.00	135.89	1,271,907
2026-01-14	135.20	139.40	135.20	139.40	134.35	958,872
2026-01-13	137.80	137.80	134.60	135.40	130.49	359,851
2026-01-12	133.80	137.60	133.80	136.00	131.07	353,065
2026-01-09	135.00	138.20	135.00	136.80	131.84	365,531
2026-01-08	139.40	139.40	135.80	138.00	133.00	1,009,339
2026-01-07	139.40	139.40	137.00	138.40	133.38	2,320,684
2026-01-06	134.80	137.00	133.35	137.00	132.03	6,998,723
2026-01-05	131.00	133.60	129.80	133.20	128.37	2,596,872
2026-01-02	134.80	136.20	130.60	132.60	127.79	752,455
2025-12-31	132.40	135.40	132.40	135.00	130.11	211,855
2025-12-30	138.40	138.40	134.40	134.80	129.91	391,589
2025-12-29	132.00	136.40	132.00	136.20	131.26	576,593
2025-12-24	134.20	135.60	134.20	135.00	130.11	233,233
2025-12-23	137.20	137.20	134.00	135.20	130.30	245,983
2025-12-22	136.80	137.40	134.40	135.80	130.88	531,141
2025-12-19	139.60	139.60	136.80	138.00	133.00	1,504,345
2025-12-18	137.40	138.40	136.00	138.00	133.00	1,376,183
2025-12-17	139.80	139.80	136.80	138.00	133.00	4,058,162
2025-12-16	140.40	140.40	137.20	137.20	132.23	1,660,859
2025-12-15	135.80	138.40	135.80	138.20	133.19	943,262
2025-12-12	135.80	136.40	133.80	135.40	130.49	1,192,520
2025-12-11	136.20	137.80	134.80	135.40	130.49	1,117,286
2025-12-10	137.60	138.80	136.40	137.60	132.61	816,372
2025-12-09	140.80	140.80	138.00	138.00	133.00	1,918,993
2025-12-08	137.20	141.20	137.20	139.20	134.15	588,179
2025-12-05	137.00	140.80	137.00	140.00	134.93	1,449,089
2025-12-04	138.80	141.00	135.60	138.40	133.38	1,248,156
2025-12-03	134.00	138.20	134.00	135.80	130.88	1,883,901
2025-12-02	137.40	140.80	135.60	137.00	132.03	1,128,524
2025-12-01	138.20	142.20	138.20	140.60	135.50	1,278,373
2025-11-28	140.00	141.40	139.80	141.40	136.28	497,154
2025-11-27	138.60	140.20	138.20	140.00	134.93	508,627
2025-11-26	140.80	140.80	136.20	138.40	133.38	689,883
2025-11-25	134.60	139.00	134.60	137.80	132.81	1,059,584
2025-11-24	137.20	137.60	136.00	137.60	132.61	1,488,506
2025-11-21	132.20	136.20	132.00	136.20	131.26	1,891,804
2025-11-20	135.00	135.80	132.80	133.60	128.76	1,999,718
2025-11-19	137.40	137.40	134.00	134.40	129.53	930,218
2025-11-18	134.80	135.00	132.40	135.00	130.11	1,423,819
2025-11-17	132.20	135.80	132.20	134.20	129.34	739,660
2025-11-14	136.00	136.40	133.60	135.00	130.11	744,865
2025-11-13	137.80	138.20	136.60	136.80	131.84	1,049,720
2025-11-12	135.20	138.80	135.20	138.00	133.00	3,860,331
2025-11-11	136.80	138.00	136.20	137.00	132.03	967,119
2025-11-10	132.40	138.20	132.40	136.40	131.46	646,157
2025-11-07	133.00	136.40	133.00	135.40	130.49	4,166,850

← NewerPage 4 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.