Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	136.00	140.80	136.00	139.60	130.29	458,200
2025-02-20	140.00	141.40	139.20	139.40	130.10	794,075
2025-02-19	136.80	142.00	136.80	140.80	131.41	465,957
2025-02-18	143.60	143.60	138.80	140.20	130.85	436,507
2025-02-17	143.20	143.20	139.40	140.20	130.85	804,534
2025-02-14	138.00	141.20	138.00	139.80	130.47	931,288
2025-02-13	138.00	140.20	137.80	139.60	130.29	304,120
2025-02-12	138.00	139.24	137.40	138.00	128.79	631,185
2025-02-11	139.00	139.40	136.80	138.60	129.35	2,854,277
2025-02-10	135.00	138.20	135.00	137.60	128.42	509,774
2025-02-07	139.20	139.20	135.60	136.40	127.30	408,559
2025-02-06	135.80	139.60	135.80	138.00	128.79	762,904
2025-02-05	138.00	140.60	136.64	139.00	129.73	1,016,153
2025-02-04	138.00	138.00	135.04	137.00	127.86	753,062
2025-02-03	132.80	137.80	132.80	136.80	127.67	796,917
2025-01-31	135.40	137.00	133.86	136.00	126.93	809,395
2025-01-30	135.80	138.00	134.80	136.00	126.93	709,121
2025-01-29	138.00	138.00	134.05	136.00	126.93	752,332
2025-01-28	132.40	137.87	132.34	135.60	126.55	1,537,883
2025-01-27	128.80	136.00	128.80	135.20	126.18	822,998
2025-01-24	133.60	134.00	131.00	132.00	123.19	860,426
2025-01-23	133.00	133.60	131.80	133.00	124.13	538,631
2025-01-22	134.60	134.80	133.00	133.00	124.13	758,323
2025-01-21	135.00	135.00	133.00	133.60	124.69	963,004
2025-01-20	133.40	134.80	131.40	134.00	125.06	253,283
2025-01-17	131.00	134.60	130.54	134.60	125.62	1,123,453
2025-01-16	129.80	130.80	127.40	130.40	121.70	277,154
2025-01-15	126.40	130.60	126.40	129.20	120.58	866,909
2025-01-14	128.40	129.21	126.20	127.40	118.90	1,966,531
2025-01-13	122.00	126.60	121.00	126.20	117.78	1,095,938
2025-01-10	126.00	126.03	122.20	122.80	114.61	432,590
2025-01-09	129.20	131.60	125.80	126.60	118.15	347,450
2025-01-08	129.40	130.31	127.40	130.00	121.33	486,259
2025-01-07	132.20	132.20	129.30	129.60	120.95	367,605
2025-01-06	134.80	134.80	130.00	132.40	123.57	207,255
2025-01-03	135.00	135.00	130.20	131.60	122.82	267,767
2025-01-02	135.80	138.20	133.20	134.80	125.81	220,382
2024-12-31	136.20	136.20	134.20	135.60	126.55	198,570
2024-12-30	138.60	140.20	132.60	134.00	125.06	325,236
2024-12-27	138.40	138.40	133.56	135.40	126.37	190,856
2024-12-24	139.00	139.20	135.20	135.20	126.18	330,513
2024-12-23	141.20	141.20	134.60	135.80	126.74	256,555
2024-12-20	137.40	138.60	136.00	138.00	128.79	605,437
2024-12-19	137.60	139.20	137.00	138.80	129.54	579,557
2024-12-18	139.80	139.80	137.80	139.00	129.73	231,297
2024-12-17	140.20	140.60	137.40	138.20	128.98	271,402
2024-12-16	144.00	144.00	139.17	141.00	131.59	235,319
2024-12-13	144.40	146.40	143.80	143.80	134.21	190,475
2024-12-12	145.40	148.60	145.40	146.40	136.63	662,128
2024-12-11	144.60	147.60	143.20	147.60	137.75	441,485
2024-12-10	144.00	145.40	143.20	144.60	134.95	328,027
2024-12-09	144.20	148.00	144.00	144.00	134.39	476,342
2024-12-06	144.40	145.60	144.00	144.80	135.14	535,129
2024-12-05	143.20	145.20	142.20	144.60	134.95	510,443
2024-12-04	146.20	146.20	140.50	142.20	132.71	631,613
2024-12-03	146.40	146.40	140.94	142.80	133.27	823,933
2024-12-02	144.20	144.78	142.00	143.00	133.46	700,150
2024-11-29	142.40	146.00	139.71	144.00	134.39	789,710
2024-11-28	143.00	143.00	136.20	140.80	131.41	1,331,120
2024-11-27	136.60	141.20	136.60	139.60	130.29	234,843

← NewerPage 8 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.