Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 143.00 | 146.80 | 141.66 | 142.60 | 135.96 | 1,003,752 |
| 2025-05-20 | 148.00 | 150.00 | 145.80 | 146.40 | 139.59 | 442,747 |
| 2025-05-19 | 141.00 | 148.80 | 141.00 | 148.80 | 141.88 | 406,912 |
| 2025-05-16 | 147.00 | 147.00 | 144.40 | 144.40 | 137.68 | 357,278 |
| 2025-05-15 | 140.00 | 146.40 | 138.00 | 145.60 | 138.82 | 462,059 |
| 2025-05-14 | 145.00 | 145.00 | 138.80 | 140.40 | 133.87 | 822,201 |
| 2025-05-13 | 140.20 | 145.20 | 140.00 | 141.60 | 135.01 | 787,404 |
| 2025-05-12 | 143.00 | 147.00 | 143.00 | 143.60 | 136.92 | 1,829,287 |
| 2025-05-09 | 141.00 | 145.20 | 136.00 | 145.20 | 138.44 | 3,665,754 |
| 2025-05-08 | 138.80 | 139.00 | 134.24 | 137.80 | 131.39 | 3,759,721 |
| 2025-05-07 | 138.20 | 139.80 | 134.80 | 135.60 | 129.29 | 2,369,532 |
| 2025-05-06 | 141.00 | 141.60 | 137.22 | 137.80 | 131.39 | 278,845 |
| 2025-05-02 | 136.60 | 142.20 | 136.60 | 141.40 | 134.82 | 445,418 |
| 2025-05-01 | 136.60 | 142.60 | 136.60 | 140.00 | 133.48 | 456,300 |
| 2025-04-30 | 132.00 | 140.00 | 132.00 | 140.00 | 133.48 | 666,849 |
| 2025-04-29 | 133.80 | 136.20 | 133.37 | 135.20 | 128.91 | 309,836 |
| 2025-04-28 | 133.00 | 135.20 | 130.80 | 134.00 | 127.76 | 535,923 |
| 2025-04-25 | 132.40 | 133.62 | 131.58 | 133.20 | 127.00 | 732,782 |
| 2025-04-24 | 128.20 | 133.40 | 128.20 | 132.20 | 126.05 | 297,419 |
| 2025-04-23 | 126.20 | 133.40 | 126.20 | 131.40 | 125.28 | 477,125 |
| 2025-04-22 | 131.80 | 132.22 | 129.20 | 129.20 | 123.19 | 583,844 |
| 2025-04-17 | 133.20 | 136.40 | 131.00 | 131.80 | 125.67 | 708,689 |
| 2025-04-16 | 129.40 | 135.00 | 129.40 | 133.40 | 127.19 | 459,493 |
| 2025-04-15 | 126.80 | 132.00 | 126.80 | 132.00 | 125.86 | 548,750 |
| 2025-04-14 | 126.00 | 132.00 | 126.00 | 129.80 | 123.76 | 455,520 |
| 2025-04-11 | 125.00 | 127.97 | 125.00 | 126.60 | 120.71 | 354,229 |
| 2025-04-10 | 130.60 | 133.40 | 125.60 | 127.20 | 121.28 | 1,795,283 |
| 2025-04-09 | 128.80 | 131.60 | 126.00 | 127.60 | 119.09 | 1,821,600 |
| 2025-04-08 | 127.00 | 132.00 | 125.20 | 132.00 | 123.19 | 1,079,656 |
| 2025-04-07 | 123.00 | 129.60 | 118.60 | 124.00 | 115.73 | 1,466,465 |
| 2025-04-04 | 129.80 | 133.40 | 124.60 | 126.00 | 117.59 | 949,190 |
| 2025-04-03 | 135.00 | 135.00 | 130.00 | 130.40 | 121.70 | 743,404 |
| 2025-04-02 | 136.80 | 136.80 | 131.40 | 131.80 | 123.01 | 1,304,478 |
| 2025-04-01 | 134.00 | 134.60 | 131.80 | 133.60 | 124.69 | 2,348,955 |
| 2025-03-31 | 133.20 | 134.00 | 131.40 | 133.20 | 124.31 | 2,185,396 |
| 2025-03-28 | 140.00 | 140.00 | 134.40 | 134.40 | 125.43 | 524,254 |
| 2025-03-27 | 138.20 | 139.60 | 136.36 | 137.20 | 128.05 | 671,673 |
| 2025-03-26 | 140.00 | 140.00 | 136.40 | 138.20 | 128.98 | 741,254 |
| 2025-03-25 | 138.60 | 139.80 | 135.80 | 136.80 | 127.67 | 662,055 |
| 2025-03-24 | 134.00 | 136.60 | 133.40 | 135.40 | 126.37 | 1,298,173 |
| 2025-03-21 | 138.00 | 140.60 | 133.80 | 134.20 | 125.25 | 982,754 |
| 2025-03-20 | 138.00 | 140.40 | 136.60 | 137.60 | 128.42 | 868,033 |
| 2025-03-19 | 135.00 | 137.40 | 135.00 | 137.40 | 128.23 | 1,413,345 |
| 2025-03-18 | 139.60 | 139.60 | 135.50 | 137.20 | 128.05 | 408,580 |
| 2025-03-17 | 135.00 | 137.80 | 135.00 | 136.40 | 127.30 | 913,595 |
| 2025-03-14 | 136.40 | 138.40 | 133.60 | 136.40 | 127.30 | 1,881,263 |
| 2025-03-13 | 133.00 | 135.60 | 133.00 | 133.20 | 124.31 | 1,088,968 |
| 2025-03-12 | 135.00 | 138.80 | 134.60 | 134.60 | 125.62 | 1,687,734 |
| 2025-03-11 | 140.60 | 140.60 | 135.00 | 135.80 | 126.74 | 1,122,351 |
| 2025-03-10 | 150.00 | 150.00 | 137.40 | 137.40 | 128.23 | 877,423 |
| 2025-03-07 | 141.00 | 146.80 | 141.00 | 146.80 | 137.01 | 1,098,254 |
| 2025-03-06 | 138.00 | 145.60 | 138.00 | 144.40 | 134.77 | 1,201,660 |
| 2025-03-05 | 145.60 | 145.60 | 135.80 | 140.00 | 130.66 | 2,161,852 |
| 2025-03-04 | 135.00 | 151.60 | 133.60 | 142.40 | 132.90 | 1,147,355 |
| 2025-03-03 | 132.00 | 133.80 | 130.20 | 131.80 | 123.01 | 512,625 |
| 2025-02-28 | 132.00 | 133.00 | 130.62 | 131.00 | 122.26 | 459,982 |
| 2025-02-27 | 137.60 | 137.60 | 131.20 | 133.00 | 124.13 | 588,529 |
| 2025-02-26 | 130.60 | 136.00 | 130.60 | 134.40 | 125.43 | 401,698 |
| 2025-02-25 | 135.20 | 135.80 | 132.20 | 133.60 | 124.69 | 751,415 |
| 2025-02-24 | 140.60 | 140.60 | 133.60 | 135.20 | 126.18 | 1,478,315 |
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.