Johnson Service Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 143.30 | 145.90 | 143.30 | 145.00 | 145.00 | 875,402 |
| 2026-10-19 | 139.90 | 144.40 | 139.90 | 144.30 | 144.30 | 3,005,853 |
| 2026-10-16 | 139.60 | 143.90 | 139.50 | 143.30 | 143.30 | 3,698,059 |
| 2026-10-15 | 137.60 | 140.50 | 137.60 | 140.00 | 140.00 | 5,949,397 |
| 2026-10-14 | 138.50 | 141.90 | 137.20 | 137.80 | 137.80 | 5,334,502 |
| 2026-10-13 | 136.10 | 140.90 | 136.10 | 140.90 | 140.90 | 1,891,927 |
| 2026-10-12 | 138.00 | 138.90 | 136.50 | 138.40 | 138.40 | 715,922 |
| 2026-10-09 | 138.90 | 138.90 | 136.00 | 137.90 | 137.90 | 875,829 |
| 2026-10-08 | 134.50 | 138.00 | 134.29 | 135.60 | 135.60 | 1,306,140 |
| 2026-10-07 | 136.30 | 138.20 | 135.10 | 137.40 | 137.38 | 1,318,871 |
| 2026-10-06 | 136.70 | 137.90 | 135.60 | 136.30 | 136.28 | 1,449,482 |
| 2026-10-05 | 137.10 | 138.00 | 135.00 | 136.00 | 135.98 | 1,165,566 |
| 2026-10-02 | 135.50 | 138.00 | 135.20 | 136.90 | 135.11 | 1,137,977 |
| 2026-10-01 | 138.60 | 139.40 | 135.90 | 136.00 | 134.22 | 3,704,110 |
| 2026-09-30 | 136.60 | 142.10 | 136.60 | 137.80 | 135.99 | 5,884,457 |
| 2026-09-29 | 136.90 | 137.30 | 132.80 | 136.50 | 134.71 | 2,201,612 |
| 2026-09-28 | 133.70 | 139.70 | 133.70 | 136.00 | 134.22 | 2,052,715 |
| 2026-09-25 | 132.90 | 137.00 | 132.90 | 137.00 | 135.21 | 1,138,157 |
| 2026-09-24 | 137.20 | 138.80 | 136.20 | 136.20 | 134.42 | 3,591,318 |
| 2026-09-23 | 136.00 | 138.90 | 136.00 | 137.90 | 136.09 | 2,699,239 |
| 2026-09-22 | 138.20 | 139.10 | 136.60 | 136.80 | 135.01 | 1,221,594 |
| 2026-09-21 | 138.80 | 139.70 | 135.90 | 137.00 | 135.21 | 1,969,834 |
| 2026-09-18 | 134.20 | 139.50 | 134.20 | 135.50 | 133.72 | 6,662,372 |
| 2026-09-17 | 137.60 | 137.60 | 134.10 | 136.90 | 135.11 | 1,254,298 |
| 2026-09-16 | 136.20 | 136.50 | 132.60 | 134.40 | 132.64 | 1,265,709 |
| 2026-09-15 | 135.80 | 138.10 | 132.90 | 133.00 | 131.26 | 1,123,601 |
| 2026-09-14 | 132.30 | 134.50 | 132.10 | 134.50 | 132.74 | 1,551,468 |
| 2026-09-11 | 132.00 | 135.90 | 132.00 | 133.00 | 131.26 | 1,810,044 |
| 2026-09-10 | 137.00 | 137.00 | 133.60 | 134.50 | 132.74 | 798,484 |
| 2026-09-09 | 133.40 | 136.30 | 130.00 | 134.60 | 132.84 | 2,225,582 |
| 2026-09-08 | 140.30 | 141.49 | 130.10 | 133.20 | 131.46 | 3,859,555 |
| 2026-09-07 | 140.00 | 146.30 | 140.00 | 143.70 | 141.82 | 546,995 |
| 2026-09-04 | 142.10 | 146.20 | 141.70 | 142.80 | 140.93 | 2,623,410 |
| 2026-09-03 | 142.50 | 149.60 | 141.70 | 142.20 | 140.34 | 1,032,910 |
| 2026-09-02 | 144.00 | 150.50 | 144.00 | 146.00 | 144.09 | 414,151 |
| 2026-09-01 | 144.70 | 150.90 | 143.40 | 146.40 | 144.48 | 2,049,954 |
| 2026-08-28 | 144.00 | 149.00 | 144.00 | 148.30 | 146.36 | 576,992 |
| 2026-08-27 | 143.00 | 149.60 | 143.00 | 147.50 | 145.57 | 382,900 |
| 2026-08-26 | 143.00 | 148.30 | 143.00 | 146.20 | 144.28 | 355,231 |
| 2026-08-25 | 145.90 | 147.30 | 144.90 | 145.60 | 143.69 | 593,786 |
| 2026-08-24 | 143.30 | 147.80 | 142.70 | 144.70 | 142.80 | 254,901 |
| 2026-08-21 | 142.00 | 144.50 | 142.00 | 144.30 | 142.41 | 615,603 |
| 2026-08-20 | 142.10 | 148.80 | 142.10 | 143.10 | 141.23 | 674,658 |
| 2026-08-19 | 145.10 | 146.30 | 142.40 | 145.60 | 143.69 | 945,341 |
| 2026-08-18 | 144.10 | 146.80 | 143.50 | 145.50 | 143.59 | 713,918 |
| 2026-08-17 | 145.00 | 150.10 | 144.00 | 144.10 | 142.21 | 776,341 |
| 2026-08-14 | 150.70 | 150.70 | 146.10 | 147.10 | 145.17 | 587,097 |
| 2026-08-13 | 150.70 | 150.70 | 145.10 | 147.20 | 145.27 | 720,987 |
| 2026-08-12 | 145.00 | 149.30 | 145.00 | 147.20 | 145.27 | 854,123 |
| 2026-08-11 | 145.00 | 148.20 | 145.00 | 147.00 | 145.07 | 484,743 |
| 2026-08-10 | 147.00 | 148.60 | 146.50 | 146.90 | 144.98 | 704,325 |
| 2026-08-07 | 149.90 | 149.90 | 147.30 | 148.40 | 146.46 | 668,922 |
| 2026-08-06 | 148.00 | 152.00 | 148.00 | 149.80 | 147.84 | 597,866 |
| 2026-08-05 | 151.40 | 154.00 | 150.40 | 150.90 | 148.92 | 1,896,011 |
| 2026-08-04 | 148.10 | 151.86 | 148.10 | 151.60 | 149.61 | 553,811 |
| 2026-08-03 | 150.40 | 153.50 | 148.80 | 151.80 | 149.81 | 565,588 |
| 2026-07-31 | 153.80 | 153.80 | 149.40 | 150.40 | 148.43 | 962,410 |
| 2026-07-30 | 157.40 | 157.40 | 150.20 | 150.20 | 148.23 | 2,064,681 |
| 2026-07-29 | 153.60 | 155.90 | 151.90 | 153.70 | 151.69 | 2,284,617 |
| 2026-07-28 | 151.90 | 153.30 | 149.50 | 152.50 | 150.50 | 2,210,151 |
Page 1 of 5 · 254 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.