Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 145.00 | 145.00 | 138.40 | 139.00 | 129.73 | 1,643,750 |
| 2024-11-25 | 142.60 | 143.80 | 139.20 | 141.60 | 132.15 | 894,254 |
| 2024-11-22 | 141.80 | 142.48 | 140.20 | 142.40 | 132.90 | 286,742 |
| 2024-11-21 | 137.00 | 140.60 | 135.66 | 140.60 | 131.22 | 696,542 |
| 2024-11-20 | 140.60 | 145.00 | 137.40 | 137.60 | 128.42 | 426,824 |
| 2024-11-19 | 141.40 | 145.20 | 140.60 | 141.40 | 131.97 | 722,361 |
| 2024-11-18 | 147.40 | 147.40 | 143.60 | 144.80 | 135.14 | 330,822 |
| 2024-11-15 | 143.00 | 144.80 | 142.60 | 144.00 | 134.39 | 359,378 |
| 2024-11-14 | 143.20 | 145.40 | 143.00 | 144.00 | 134.39 | 251,258 |
| 2024-11-13 | 143.00 | 145.60 | 142.40 | 142.80 | 133.27 | 1,315,526 |
| 2024-11-12 | 148.40 | 148.40 | 143.80 | 143.80 | 134.21 | 987,107 |
| 2024-11-11 | 145.80 | 146.60 | 144.00 | 145.00 | 135.33 | 1,955,727 |
| 2024-11-08 | 150.00 | 150.00 | 144.90 | 145.20 | 135.51 | 562,172 |
| 2024-11-07 | 147.00 | 148.60 | 143.00 | 146.60 | 136.82 | 1,154,903 |
| 2024-11-06 | 138.00 | 143.60 | 138.00 | 143.60 | 134.02 | 2,003,408 |
| 2024-11-05 | 141.20 | 142.44 | 139.79 | 141.00 | 131.59 | 811,592 |
| 2024-11-04 | 142.40 | 146.40 | 141.80 | 142.00 | 132.53 | 718,107 |
| 2024-11-01 | 149.60 | 149.60 | 145.20 | 145.80 | 136.07 | 409,900 |
| 2024-10-31 | 151.00 | 156.37 | 148.40 | 149.40 | 139.43 | 1,660,088 |
| 2024-10-30 | 145.60 | 157.80 | 144.28 | 153.20 | 142.98 | 1,552,450 |
| 2024-10-29 | 146.60 | 147.20 | 144.60 | 145.80 | 136.07 | 1,169,571 |
| 2024-10-28 | 141.00 | 146.00 | 141.00 | 146.00 | 136.26 | 509,253 |
| 2024-10-25 | 142.40 | 145.00 | 140.80 | 142.40 | 132.90 | 752,022 |
| 2024-10-24 | 152.40 | 152.40 | 143.80 | 145.00 | 135.33 | 361,514 |
| 2024-10-23 | 150.40 | 150.40 | 145.78 | 149.00 | 139.06 | 957,697 |
| 2024-10-22 | 150.00 | 154.80 | 149.50 | 150.60 | 140.55 | 726,504 |
| 2024-10-21 | 154.80 | 156.58 | 152.78 | 153.60 | 143.35 | 360,183 |
| 2024-10-18 | 154.20 | 157.20 | 153.63 | 156.20 | 145.78 | 519,290 |
| 2024-10-17 | 156.00 | 157.20 | 154.79 | 154.80 | 144.47 | 827,745 |
| 2024-10-16 | 159.40 | 159.40 | 155.40 | 155.40 | 145.03 | 1,066,492 |
| 2024-10-15 | 155.20 | 158.20 | 153.60 | 158.20 | 147.65 | 486,701 |
| 2024-10-14 | 156.80 | 157.08 | 152.18 | 154.80 | 144.47 | 593,459 |
| 2024-10-11 | 157.00 | 159.00 | 155.68 | 157.00 | 146.53 | 623,969 |
| 2024-10-10 | 158.60 | 160.40 | 156.40 | 156.40 | 145.97 | 2,702,588 |
| 2024-10-09 | 159.80 | 163.00 | 159.60 | 160.40 | 149.70 | 334,718 |
| 2024-10-08 | 159.20 | 163.00 | 159.20 | 159.60 | 148.95 | 3,154,295 |
| 2024-10-07 | 157.00 | 160.40 | 157.00 | 160.20 | 149.51 | 717,468 |
| 2024-10-04 | 155.40 | 158.00 | 155.00 | 158.00 | 147.46 | 591,954 |
| 2024-10-03 | 155.40 | 157.00 | 153.47 | 155.00 | 144.66 | 1,026,136 |
| 2024-10-02 | 156.40 | 158.80 | 154.20 | 156.20 | 144.57 | 745,286 |
| 2024-10-01 | 159.00 | 159.00 | 154.80 | 156.00 | 144.38 | 880,192 |
| 2024-09-30 | 156.60 | 156.60 | 154.80 | 155.80 | 144.20 | 731,022 |
| 2024-09-27 | 159.00 | 159.00 | 155.12 | 156.60 | 144.94 | 200,789 |
| 2024-09-26 | 156.00 | 158.40 | 153.60 | 156.00 | 144.38 | 1,258,955 |
| 2024-09-25 | 152.60 | 156.00 | 152.60 | 155.20 | 143.64 | 798,453 |
| 2024-09-24 | 156.00 | 158.00 | 151.60 | 155.00 | 143.46 | 527,547 |
| 2024-09-23 | 158.40 | 159.20 | 155.40 | 157.00 | 145.31 | 285,040 |
| 2024-09-20 | 159.00 | 161.00 | 158.20 | 158.20 | 146.42 | 744,176 |
| 2024-09-19 | 160.20 | 161.32 | 159.20 | 159.80 | 147.90 | 2,365,492 |
| 2024-09-18 | 161.20 | 161.36 | 158.40 | 160.00 | 148.08 | 270,587 |
| 2024-09-17 | 158.40 | 160.60 | 156.88 | 160.60 | 148.64 | 431,954 |
| 2024-09-16 | 159.20 | 160.12 | 157.80 | 158.00 | 146.23 | 673,335 |
| 2024-09-13 | 155.80 | 159.60 | 154.04 | 159.60 | 147.71 | 302,705 |
| 2024-09-12 | 155.00 | 158.20 | 153.80 | 155.40 | 143.83 | 294,067 |
| 2024-09-11 | 156.80 | 157.00 | 154.20 | 155.20 | 143.64 | 435,237 |
| 2024-09-10 | 154.20 | 155.60 | 153.20 | 155.60 | 144.01 | 412,638 |
| 2024-09-09 | 151.80 | 155.00 | 151.30 | 155.00 | 143.46 | 862,555 |
| 2024-09-06 | 150.20 | 152.00 | 147.46 | 151.00 | 139.75 | 643,676 |
| 2024-09-05 | 155.00 | 155.00 | 150.20 | 150.20 | 139.01 | 588,496 |
| 2024-09-04 | 155.40 | 156.80 | 149.00 | 152.60 | 141.23 | 727,373 |
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.