Johnson Service Group Plc historical data

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

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
2025-10-20	137.40	138.40	136.80	137.80	132.81	642,341
2025-10-17	140.80	141.00	135.80	137.80	132.81	1,065,981
2025-10-16	140.00	142.00	138.20	139.40	134.35	921,523
2025-10-15	142.20	142.60	140.40	140.60	135.50	754,243
2025-10-14	142.20	142.20	140.20	141.60	136.47	947,758
2025-10-13	140.00	143.60	140.00	142.40	137.24	603,544
2025-10-10	144.20	144.20	140.60	141.00	135.89	1,117,992
2025-10-09	142.80	145.20	142.10	143.00	137.82	852,463
2025-10-08	147.20	147.20	143.20	143.20	138.01	1,471,896
2025-10-07	143.80	145.00	142.60	144.00	138.78	947,902
2025-10-06	147.80	151.40	144.00	144.00	138.78	1,178,229
2025-10-03	149.80	150.40	147.20	147.60	142.25	2,237,924
2025-10-02	151.00	151.00	145.20	147.20	141.86	1,240,497
2025-10-01	149.20	151.20	147.60	149.80	142.83	2,165,184
2025-09-30	147.40	151.20	147.20	150.00	143.02	2,833,982
2025-09-29	147.60	149.20	146.00	147.40	140.54	2,573,725
2025-09-26	146.40	148.40	144.40	148.40	141.49	2,889,898
2025-09-25	140.80	143.80	140.80	143.40	136.73	3,089,001
2025-09-24	145.20	146.00	142.40	143.00	136.35	1,261,549
2025-09-23	144.40	144.80	141.80	144.60	137.87	1,100,722
2025-09-22	144.00	144.80	141.40	142.20	135.58	920,992
2025-09-19	146.20	148.20	143.40	143.40	136.73	24,758,160
2025-09-18	149.80	149.80	146.60	146.80	139.97	848,190
2025-09-17	145.20	148.60	145.20	146.60	139.78	1,104,845
2025-09-16	149.60	150.40	146.60	146.80	139.97	1,058,293
2025-09-15	150.80	154.20	149.20	150.00	143.02	1,531,263
2025-09-12	154.80	154.80	150.20	151.60	144.54	1,106,235
2025-09-11	149.20	152.20	149.20	151.40	144.35	474,738
2025-09-10	154.60	155.80	151.20	151.40	144.35	729,192
2025-09-09	156.80	157.40	154.40	154.40	147.21	1,505,943
2025-09-08	158.80	158.80	154.40	155.60	148.36	1,347,859
2025-09-05	156.20	157.60	152.80	157.60	150.27	2,550,402
2025-09-04	147.80	156.80	147.80	152.80	145.69	2,834,199
2025-09-03	154.40	154.40	148.00	149.20	142.26	1,662,173
2025-09-02	144.20	160.20	143.00	151.00	143.97	2,488,467
2025-09-01	138.60	140.00	138.20	138.40	131.96	881,483
2025-08-29	140.00	140.28	138.20	139.00	132.53	1,856,472
2025-08-28	141.60	142.60	139.20	140.00	133.48	1,343,296
2025-08-27	140.80	144.60	140.80	142.00	135.39	461,571
2025-08-26	143.20	144.20	140.00	144.00	137.30	2,373,542
2025-08-22	140.60	144.60	140.60	143.80	137.11	412,346
2025-08-21	141.20	143.40	141.20	142.40	135.77	655,932
2025-08-20	139.00	142.40	139.00	141.40	134.82	639,479
2025-08-19	143.40	143.40	140.40	141.20	134.63	608,003
2025-08-18	140.20	141.60	138.80	140.20	133.68	814,570
2025-08-15	141.00	143.20	139.80	140.00	133.48	1,771,865

← NewerPage 5 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.