Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 133.00 | 136.40 | 133.00 | 135.40 | 130.49 | 4,166,850 |
| 2025-11-06 | 133.00 | 136.20 | 133.00 | 133.00 | 128.18 | 892,870 |
| 2025-11-05 | 133.00 | 136.80 | 133.00 | 135.20 | 130.30 | 597,251 |
| 2025-11-04 | 133.00 | 136.20 | 133.00 | 135.60 | 130.69 | 882,649 |
| 2025-11-03 | 134.00 | 136.40 | 134.00 | 135.40 | 130.49 | 1,778,932 |
| 2025-10-31 | 136.40 | 137.40 | 135.00 | 135.60 | 130.69 | 1,661,267 |
| 2025-10-30 | 138.00 | 138.60 | 136.00 | 136.20 | 131.26 | 1,049,581 |
| 2025-10-29 | 138.20 | 141.20 | 138.20 | 139.00 | 133.96 | 625,531 |
| 2025-10-28 | 141.40 | 142.80 | 140.20 | 140.80 | 135.70 | 790,353 |
| 2025-10-27 | 143.80 | 144.40 | 142.40 | 142.80 | 137.62 | 1,015,531 |
| 2025-10-24 | 144.00 | 145.20 | 142.40 | 143.80 | 138.59 | 601,267 |
| 2025-10-23 | 140.00 | 143.00 | 140.00 | 143.00 | 137.82 | 659,060 |
| 2025-10-22 | 139.00 | 140.60 | 138.40 | 140.40 | 135.31 | 1,618,697 |
| 2025-10-21 | 135.40 | 139.40 | 135.40 | 138.40 | 133.38 | 767,624 |
← NewerPage 5 of 5 · 254 trading days
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.