Johnson Service Group PLC (LON:JSG)
London
· Delayed Price · Currency is GBP · Price in GBX 130.40
+1.40 (1.09%)
At close: Mar 5, 2026
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 128.20 | 130.80 | 127.40 | 130.40 | 130.40 | 1.09% | 554,535 |
| Mar 4, 2026 | 132.60 | 132.80 | 129.00 | 129.00 | 129.00 | -0.46% | 757,089 |
| Mar 3, 2026 | 143.60 | 145.00 | 129.40 | 129.60 | 129.60 | -10.00% | 1,784,042 |
| Mar 2, 2026 | 147.60 | 147.60 | 141.40 | 144.00 | 144.00 | -1.50% | 1,655,742 |
| Feb 27, 2026 | 141.60 | 146.20 | 141.60 | 146.20 | 146.20 | 0.83% | 1,009,038 |
| Feb 26, 2026 | 145.80 | 146.20 | 144.00 | 145.00 | 145.00 | 0.28% | 558,699 |
| Feb 25, 2026 | 141.40 | 145.20 | 141.40 | 144.60 | 144.60 | -0.14% | 389,812 |
| Feb 24, 2026 | 145.60 | 149.80 | 143.80 | 144.80 | 144.80 | -0.55% | 395,858 |
| Feb 23, 2026 | 145.80 | 146.37 | 143.80 | 145.60 | 145.60 | -0.27% | 2,581,232 |
| Feb 20, 2026 | 143.00 | 148.20 | 143.00 | 146.00 | 146.00 | -0.27% | 699,355 |
| Feb 19, 2026 | 148.40 | 149.00 | 145.60 | 146.40 | 146.40 | -1.21% | 479,736 |
| Feb 18, 2026 | 150.40 | 150.40 | 146.00 | 148.20 | 148.20 | 0.82% | 728,552 |
| Feb 17, 2026 | 142.00 | 147.40 | 142.00 | 147.00 | 147.00 | 1.10% | 1,140,338 |
| Feb 16, 2026 | 144.80 | 147.20 | 143.67 | 145.40 | 145.40 | 0.14% | 495,483 |
| Feb 13, 2026 | 142.00 | 145.20 | 142.00 | 145.20 | 145.20 | 1.26% | 889,658 |
| Feb 12, 2026 | 143.80 | 146.80 | 142.60 | 143.40 | 143.40 | -2.58% | 967,570 |
| Feb 11, 2026 | 146.00 | 147.80 | 145.20 | 147.20 | 147.20 | - | 539,078 |
| Feb 10, 2026 | 143.40 | 147.80 | 143.40 | 147.20 | 147.20 | 0.27% | 1,469,187 |
| Feb 9, 2026 | 146.00 | 146.80 | 142.40 | 146.80 | 146.80 | 1.38% | 478,786 |
| Feb 6, 2026 | 144.40 | 145.80 | 142.80 | 144.80 | 144.80 | -0.14% | 313,527 |
| Feb 5, 2026 | 141.20 | 145.00 | 141.20 | 145.00 | 145.00 | 0.28% | 413,565 |
| Feb 4, 2026 | 142.20 | 146.80 | 142.00 | 144.60 | 144.60 | 1.40% | 1,147,017 |
| Feb 3, 2026 | 144.00 | 145.40 | 141.20 | 142.60 | 142.60 | -0.70% | 1,180,253 |
| Feb 2, 2026 | 144.00 | 144.00 | 139.40 | 143.60 | 143.60 | 2.13% | 373,105 |
| Jan 30, 2026 | 141.40 | 142.40 | 140.00 | 140.60 | 140.60 | -0.42% | 2,545,665 |
| Jan 29, 2026 | 141.20 | 142.22 | 140.40 | 141.20 | 141.20 | - | 712,562 |
| Jan 28, 2026 | 138.60 | 142.80 | 138.60 | 141.20 | 141.20 | -0.56% | 722,767 |
| Jan 27, 2026 | 141.80 | 142.20 | 140.00 | 142.00 | 142.00 | -0.28% | 498,890 |
| Jan 26, 2026 | 140.40 | 144.21 | 140.40 | 142.40 | 142.40 | -0.97% | 240,956 |
| Jan 23, 2026 | 143.80 | 144.05 | 142.20 | 143.80 | 143.80 | -0.14% | 309,823 |
| Jan 22, 2026 | 135.80 | 144.00 | 135.80 | 144.00 | 144.00 | 3.75% | 1,484,173 |
| Jan 21, 2026 | 141.60 | 141.60 | 136.60 | 138.80 | 138.80 | -0.14% | 393,548 |
| Jan 20, 2026 | 142.60 | 143.77 | 138.80 | 139.00 | 139.00 | -3.47% | 581,007 |
| Jan 19, 2026 | 141.00 | 145.87 | 140.00 | 144.00 | 144.00 | 1.69% | 1,023,895 |
| Jan 16, 2026 | 144.00 | 145.00 | 139.40 | 141.60 | 141.60 | 0.43% | 2,089,648 |
| Jan 15, 2026 | 136.20 | 141.80 | 136.20 | 141.00 | 141.00 | 1.15% | 1,271,907 |
| Jan 14, 2026 | 135.20 | 139.40 | 135.20 | 139.40 | 139.40 | 2.95% | 958,872 |
| Jan 13, 2026 | 137.80 | 137.80 | 134.60 | 135.40 | 135.40 | -0.44% | 359,850 |
| Jan 12, 2026 | 133.80 | 137.60 | 133.80 | 136.00 | 136.00 | -0.58% | 353,065 |
| Jan 9, 2026 | 135.00 | 138.20 | 135.00 | 136.80 | 136.80 | -0.87% | 365,531 |
| Jan 8, 2026 | 139.40 | 139.40 | 135.80 | 138.00 | 138.00 | -0.29% | 1,009,339 |
| Jan 7, 2026 | 139.40 | 139.40 | 137.00 | 138.40 | 138.40 | 1.02% | 2,320,684 |
| Jan 6, 2026 | 134.80 | 137.00 | 133.35 | 137.00 | 137.00 | 2.85% | 1,482,530 |
| Jan 5, 2026 | 131.00 | 133.20 | 129.80 | 133.20 | 133.20 | 0.45% | 2,492,872 |
| Jan 2, 2026 | 134.80 | 136.20 | 130.60 | 132.60 | 132.60 | -1.78% | 752,453 |
| Dec 31, 2025 | 132.40 | 135.40 | 132.40 | 135.00 | 135.00 | 0.15% | 211,855 |
| Dec 30, 2025 | 138.40 | 138.40 | 134.40 | 134.80 | 134.80 | -1.03% | 391,589 |
| Dec 29, 2025 | 132.00 | 136.40 | 132.00 | 136.20 | 136.20 | 0.89% | 576,593 |
| Dec 24, 2025 | 134.20 | 135.40 | 134.20 | 135.00 | 135.00 | -0.15% | 233,233 |
| Dec 23, 2025 | 137.20 | 137.20 | 134.00 | 135.20 | 135.20 | -0.44% | 245,983 |
| Dec 22, 2025 | 136.80 | 137.40 | 134.40 | 135.80 | 135.80 | -1.59% | 531,140 |
| Dec 19, 2025 | 139.60 | 139.60 | 136.80 | 138.00 | 138.00 | - | 1,504,345 |
| Dec 18, 2025 | 137.40 | 138.40 | 136.00 | 138.00 | 138.00 | - | 1,376,183 |
| Dec 17, 2025 | 139.80 | 139.80 | 136.80 | 138.00 | 138.00 | 0.58% | 4,058,162 |
| Dec 16, 2025 | 140.40 | 140.40 | 137.20 | 137.20 | 137.20 | -0.72% | 1,660,859 |
| Dec 15, 2025 | 135.80 | 138.40 | 135.80 | 138.20 | 138.20 | 2.07% | 943,261 |
| Dec 12, 2025 | 135.80 | 136.40 | 133.80 | 135.40 | 135.40 | - | 1,030,666 |
| Dec 11, 2025 | 136.20 | 137.80 | 134.80 | 135.40 | 135.40 | -1.60% | 1,117,286 |
| Dec 10, 2025 | 137.60 | 138.80 | 136.40 | 137.60 | 137.60 | -0.29% | 816,373 |
| Dec 9, 2025 | 140.80 | 140.80 | 138.00 | 138.00 | 138.00 | -0.86% | 1,918,993 |
| Dec 8, 2025 | 137.20 | 141.20 | 137.20 | 139.20 | 139.20 | -0.57% | 588,178 |
| Dec 5, 2025 | 137.00 | 140.80 | 137.00 | 140.00 | 140.00 | 1.16% | 1,449,087 |
| Dec 4, 2025 | 138.80 | 141.00 | 135.60 | 138.40 | 138.40 | 1.91% | 1,248,156 |
| Dec 3, 2025 | 134.00 | 138.20 | 134.00 | 135.80 | 135.80 | -0.88% | 1,883,900 |
| Dec 2, 2025 | 137.40 | 140.80 | 135.60 | 137.00 | 137.00 | -2.56% | 1,128,524 |
| Dec 1, 2025 | 138.20 | 142.20 | 138.20 | 140.60 | 140.60 | -0.57% | 1,278,372 |
| Nov 28, 2025 | 140.00 | 141.40 | 139.80 | 141.40 | 141.40 | 1.00% | 497,153 |
| Nov 27, 2025 | 138.60 | 140.20 | 138.20 | 140.00 | 140.00 | 1.16% | 508,627 |
| Nov 26, 2025 | 140.80 | 140.80 | 136.20 | 138.40 | 138.40 | 0.44% | 689,883 |
| Nov 25, 2025 | 134.60 | 139.00 | 134.60 | 137.80 | 137.80 | 0.15% | 1,059,584 |
| Nov 24, 2025 | 137.20 | 137.60 | 136.00 | 137.60 | 137.60 | 1.03% | 1,488,505 |
| Nov 21, 2025 | 132.20 | 136.20 | 132.00 | 136.20 | 136.20 | 1.95% | 1,891,803 |
| Nov 20, 2025 | 135.00 | 135.80 | 132.80 | 133.60 | 133.60 | -0.60% | 1,999,718 |
| Nov 19, 2025 | 137.40 | 137.40 | 134.00 | 134.40 | 134.40 | -0.44% | 930,218 |
| Nov 18, 2025 | 134.80 | 135.00 | 132.40 | 135.00 | 135.00 | 0.60% | 1,423,820 |
| Nov 17, 2025 | 132.20 | 135.80 | 132.20 | 134.20 | 134.20 | -0.59% | 739,661 |
| Nov 14, 2025 | 136.00 | 136.40 | 133.60 | 135.00 | 135.00 | -1.32% | 744,864 |
| Nov 13, 2025 | 137.80 | 138.20 | 136.60 | 136.80 | 136.80 | -0.87% | 1,049,720 |
| Nov 12, 2025 | 135.20 | 138.80 | 135.20 | 138.00 | 138.00 | 0.73% | 3,594,825 |
| Nov 11, 2025 | 136.80 | 138.00 | 136.20 | 137.00 | 137.00 | 0.44% | 967,120 |
| Nov 10, 2025 | 132.40 | 138.20 | 132.40 | 136.40 | 136.40 | 0.74% | 646,156 |
| Nov 7, 2025 | 133.00 | 136.40 | 133.00 | 135.40 | 135.40 | 1.80% | 4,165,950 |
| Nov 6, 2025 | 133.00 | 136.20 | 133.00 | 133.00 | 133.00 | -1.63% | 892,870 |
| Nov 5, 2025 | 133.00 | 136.80 | 133.00 | 135.20 | 135.20 | -0.29% | 597,251 |
| Nov 4, 2025 | 133.00 | 136.20 | 133.00 | 135.60 | 135.60 | 0.15% | 882,647 |
| Nov 3, 2025 | 134.00 | 136.40 | 134.00 | 135.40 | 135.40 | -0.15% | 1,778,931 |
| Oct 31, 2025 | 136.40 | 137.40 | 135.00 | 135.60 | 135.60 | -0.44% | 1,661,268 |
| Oct 30, 2025 | 138.00 | 138.60 | 136.00 | 136.20 | 136.20 | -2.01% | 1,049,581 |
| Oct 29, 2025 | 138.20 | 141.20 | 138.20 | 139.00 | 139.00 | -1.28% | 625,530 |
| Oct 28, 2025 | 141.40 | 142.80 | 140.20 | 140.80 | 140.80 | -1.40% | 790,353 |
| Oct 27, 2025 | 143.80 | 144.40 | 142.40 | 142.80 | 142.80 | -0.70% | 780,309 |
| Oct 24, 2025 | 144.00 | 145.20 | 142.40 | 143.80 | 143.80 | 0.56% | 601,268 |
| Oct 23, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.85% | 659,061 |
| Oct 22, 2025 | 139.00 | 140.60 | 138.40 | 140.40 | 140.40 | 1.45% | 1,618,698 |
| Oct 21, 2025 | 135.40 | 139.40 | 135.40 | 138.40 | 138.40 | 0.44% | 767,624 |
| Oct 20, 2025 | 137.40 | 138.40 | 136.80 | 137.80 | 137.80 | - | 642,341 |
| Oct 17, 2025 | 140.80 | 141.00 | 135.80 | 137.80 | 137.80 | -1.15% | 1,065,979 |
| Oct 16, 2025 | 140.00 | 142.00 | 138.20 | 139.40 | 139.40 | -0.85% | 921,523 |
| Oct 15, 2025 | 142.20 | 142.60 | 140.40 | 140.60 | 140.60 | -0.71% | 754,242 |
| Oct 14, 2025 | 142.20 | 142.20 | 140.20 | 141.60 | 141.60 | -0.56% | 947,757 |