Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	141.20	142.80	140.80	142.20	135.58	702,933
2025-08-13	142.00	142.00	139.80	140.80	134.25	890,111
2025-08-12	135.80	141.40	135.80	140.20	133.68	1,915,233
2025-08-11	140.20	141.00	138.80	139.00	132.53	2,558,540
2025-08-08	139.20	140.20	138.40	140.20	133.68	4,486,475
2025-08-07	140.40	141.80	136.60	139.40	132.91	977,231
2025-08-06	137.40	137.60	134.20	137.20	130.81	1,216,964
2025-08-05	142.00	142.00	137.00	137.60	131.20	1,926,383
2025-08-04	139.60	142.80	137.00	138.80	132.34	1,072,195
2025-08-01	143.00	144.80	138.00	138.00	131.58	1,795,596
2025-07-31	139.80	142.00	139.80	141.20	134.63	1,561,278
2025-07-30	138.20	140.00	137.74	139.80	133.29	775,247
2025-07-29	141.00	141.00	137.12	137.80	131.39	4,251,288
2025-07-28	140.00	140.60	135.60	137.80	131.39	5,190,604
2025-07-25	136.00	140.80	136.00	139.60	133.10	5,320,591
2025-07-24	135.60	139.60	135.40	138.20	131.77	2,982,778
2025-07-23	136.00	139.20	132.60	135.60	129.29	20,858,856
2025-07-22	136.20	140.40	136.00	137.60	131.20	2,516,870
2025-07-21	140.40	142.80	137.60	139.60	133.10	2,234,653
2025-07-18	136.40	144.60	136.40	140.60	134.06	1,076,604
2025-07-17	142.80	143.20	137.80	139.80	133.29	1,644,775
2025-07-16	139.80	144.20	139.80	142.00	135.39	5,723,685
2025-07-15	144.00	145.60	142.24	143.20	136.54	2,399,065
2025-07-14	144.60	145.20	142.00	144.80	138.06	5,812,596
2025-07-11	140.40	145.96	140.40	144.40	137.68	9,124,132
2025-07-10	152.00	154.80	126.60	143.60	136.92	8,287,764
2025-07-09	159.80	159.80	153.40	153.40	146.26	2,218,934
2025-07-08	159.00	159.00	153.60	156.40	149.12	1,480,858
2025-07-07	158.00	159.45	158.00	158.00	150.65	2,619,601
2025-07-04	158.20	159.60	157.00	158.40	151.03	3,060,242
2025-07-03	155.00	159.40	153.60	159.40	151.98	3,735,574
2025-07-02	159.80	159.80	153.40	153.40	146.26	1,970,969
2025-07-01	154.00	157.00	153.00	157.00	149.69	1,703,283
2025-06-30	153.00	154.80	151.00	152.00	144.93	1,673,282
2025-06-27	148.80	151.60	148.32	151.60	144.54	1,596,733
2025-06-26	147.60	149.80	147.20	147.60	140.73	1,680,636
2025-06-25	148.80	149.00	145.60	147.20	140.35	1,822,922
2025-06-24	145.80	147.80	142.60	147.00	140.16	5,514,197
2025-06-23	143.00	148.40	142.00	144.60	137.87	3,198,371
2025-06-20	142.20	146.40	142.00	143.40	136.73	5,045,085
2025-06-19	143.80	144.60	141.40	142.20	135.58	6,705,364
2025-06-18	147.40	147.40	142.00	144.00	137.30	3,425,541
2025-06-17	142.40	145.50	142.00	144.00	137.30	6,078,435
2025-06-16	145.00	145.68	142.30	142.40	135.77	2,798,392
2025-06-13	145.80	146.00	142.80	143.20	136.54	10,647,146
2025-06-12	150.40	150.40	145.80	146.20	139.40	3,053,361
2025-06-11	148.60	149.40	147.00	147.00	140.16	2,302,394
2025-06-10	147.40	149.00	147.08	148.00	141.11	7,243,049
2025-06-09	144.60	146.20	144.00	146.00	139.21	6,411,284
2025-06-06	144.00	145.00	143.20	143.60	136.92	1,270,459
2025-06-05	141.00	143.80	139.34	143.00	136.35	27,633,042
2025-06-04	149.60	150.20	140.80	142.00	135.39	45,304,248
2025-06-03	150.00	150.00	147.00	148.60	141.68	413,817
2025-06-02	148.60	151.20	147.80	149.00	142.07	641,449
2025-05-30	145.00	150.00	145.00	148.60	141.68	816,919
2025-05-29	149.40	149.40	147.20	147.40	140.54	595,587
2025-05-28	148.40	149.40	144.40	148.20	141.30	1,206,026
2025-05-27	147.00	147.00	143.20	145.00	138.25	506,015
2025-05-23	140.00	145.60	140.00	143.60	136.92	315,223
2025-05-22	145.60	145.80	141.00	143.40	136.73	1,959,309

← NewerPage 6 of 22 · 1,267 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.