Johnson Service Group PLC (LON:JSG)
London
· Delayed Price · Currency is GBP · Price in GBX 130.65
-0.05 (-0.04%)
Apr 28, 2026, 4:35 PM GMT
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.00 | 134.00 | 129.00 | 130.65 | 130.65 | -0.04% | 2,112,219 |
| Apr 27, 2026 | 130.65 | 132.65 | 130.34 | 130.70 | 130.70 | -0.11% | 281,060 |
| Apr 24, 2026 | 131.50 | 132.10 | 129.90 | 130.85 | 130.85 | -1.28% | 417,008 |
| Apr 23, 2026 | 132.00 | 136.50 | 132.00 | 132.55 | 132.55 | -2.00% | 429,218 |
| Apr 22, 2026 | 135.90 | 137.17 | 134.85 | 135.25 | 135.25 | -0.51% | 341,872 |
| Apr 21, 2026 | 134.95 | 138.60 | 133.41 | 135.95 | 135.95 | 1.08% | 1,136,887 |
| Apr 20, 2026 | 136.10 | 136.10 | 132.85 | 134.50 | 134.50 | -1.18% | 1,698,605 |
| Apr 17, 2026 | 131.90 | 137.55 | 131.90 | 136.10 | 136.10 | 0.70% | 3,347,362 |
| Apr 16, 2026 | 134.26 | 137.15 | 133.25 | 135.15 | 135.15 | -0.95% | 2,877,339 |
| Apr 15, 2026 | 138.00 | 139.13 | 136.05 | 136.45 | 133.25 | -1.23% | 480,788 |
| Apr 14, 2026 | 135.25 | 138.25 | 133.60 | 138.15 | 134.91 | 3.21% | 764,234 |
| Apr 13, 2026 | 132.95 | 136.90 | 132.60 | 133.85 | 130.71 | -0.26% | 471,341 |
| Apr 10, 2026 | 133.40 | 136.55 | 133.30 | 134.20 | 131.05 | 0.64% | 911,163 |
| Apr 9, 2026 | 134.30 | 134.80 | 132.60 | 133.35 | 130.22 | -1.59% | 460,748 |
| Apr 8, 2026 | 130.85 | 137.40 | 129.57 | 135.50 | 132.32 | 6.11% | 1,255,664 |
| Apr 7, 2026 | 128.55 | 129.60 | 126.45 | 127.70 | 124.71 | -0.55% | 609,935 |
| Apr 2, 2026 | 128.20 | 130.20 | 126.60 | 128.40 | 125.39 | -0.47% | 453,355 |
| Apr 1, 2026 | 124.60 | 129.80 | 124.60 | 129.00 | 125.97 | 1.10% | 504,739 |
| Mar 31, 2026 | 128.00 | 128.60 | 125.82 | 127.60 | 124.61 | 1.59% | 818,845 |
| Mar 30, 2026 | 126.80 | 127.40 | 123.80 | 125.60 | 122.65 | -1.57% | 2,487,223 |
| Mar 27, 2026 | 130.00 | 130.40 | 126.60 | 127.60 | 124.61 | -1.39% | 645,488 |
| Mar 26, 2026 | 129.00 | 130.00 | 127.40 | 129.40 | 126.37 | -0.15% | 1,437,837 |
| Mar 25, 2026 | 130.00 | 132.00 | 127.60 | 129.60 | 126.56 | 0.62% | 1,770,675 |
| Mar 24, 2026 | 130.20 | 130.64 | 127.60 | 128.80 | 125.78 | -0.92% | 1,056,605 |
| Mar 23, 2026 | 130.40 | 132.20 | 127.00 | 130.00 | 126.95 | -1.96% | 3,049,696 |
| Mar 20, 2026 | 133.00 | 133.00 | 130.40 | 132.60 | 129.49 | 1.69% | 3,953,617 |
| Mar 19, 2026 | 131.60 | 132.60 | 128.60 | 130.40 | 127.34 | -1.51% | 2,316,492 |
| Mar 18, 2026 | 134.00 | 134.60 | 130.60 | 132.40 | 129.30 | -0.45% | 2,545,397 |
| Mar 17, 2026 | 132.80 | 134.80 | 132.40 | 133.00 | 129.88 | 0.15% | 684,690 |
| Mar 16, 2026 | 133.00 | 136.20 | 131.80 | 132.80 | 129.69 | -1.48% | 1,354,925 |
| Mar 13, 2026 | 136.40 | 136.40 | 131.20 | 134.80 | 131.64 | 1.20% | 1,507,577 |
| Mar 12, 2026 | 134.00 | 134.60 | 130.80 | 133.20 | 130.08 | 1.06% | 3,537,961 |
| Mar 11, 2026 | 127.80 | 131.80 | 127.80 | 131.80 | 128.71 | 0.76% | 538,072 |
| Mar 10, 2026 | 125.20 | 132.40 | 125.20 | 130.80 | 127.73 | 2.03% | 672,251 |
| Mar 9, 2026 | 127.00 | 129.60 | 125.80 | 128.20 | 125.19 | -1.38% | 653,072 |
| Mar 6, 2026 | 130.60 | 131.20 | 127.40 | 130.00 | 126.95 | -0.31% | 923,056 |
| Mar 5, 2026 | 128.20 | 130.80 | 127.40 | 130.40 | 127.34 | 1.09% | 554,535 |
| Mar 4, 2026 | 132.60 | 132.80 | 129.00 | 129.00 | 125.97 | -0.46% | 757,089 |
| Mar 3, 2026 | 143.60 | 145.00 | 129.40 | 129.60 | 126.56 | -10.00% | 1,784,042 |
| Mar 2, 2026 | 147.60 | 147.60 | 141.40 | 144.00 | 140.62 | -1.50% | 1,655,742 |
| Feb 27, 2026 | 141.60 | 146.20 | 141.60 | 146.20 | 142.77 | 0.83% | 1,009,038 |
| Feb 26, 2026 | 145.80 | 146.20 | 144.00 | 145.00 | 141.60 | 0.28% | 558,699 |
| Feb 25, 2026 | 141.40 | 145.20 | 141.40 | 144.60 | 141.21 | -0.14% | 389,812 |
| Feb 24, 2026 | 145.60 | 149.80 | 143.80 | 144.80 | 141.40 | -0.55% | 395,858 |
| Feb 23, 2026 | 145.80 | 146.37 | 143.80 | 145.60 | 142.19 | -0.27% | 2,581,232 |
| Feb 20, 2026 | 143.00 | 148.20 | 143.00 | 146.00 | 142.58 | -0.27% | 699,355 |
| Feb 19, 2026 | 148.40 | 149.00 | 145.60 | 146.40 | 142.97 | -1.21% | 479,736 |
| Feb 18, 2026 | 150.40 | 150.40 | 145.46 | 148.20 | 144.72 | 0.82% | 928,551 |
| Feb 17, 2026 | 142.00 | 147.40 | 142.00 | 147.00 | 143.55 | 1.10% | 1,140,338 |
| Feb 16, 2026 | 144.80 | 147.20 | 143.67 | 145.40 | 141.99 | 0.14% | 495,483 |
| Feb 13, 2026 | 142.00 | 145.20 | 142.00 | 145.20 | 141.79 | 1.26% | 889,658 |
| Feb 12, 2026 | 143.80 | 146.80 | 142.60 | 143.40 | 140.04 | -2.58% | 967,570 |
| Feb 11, 2026 | 146.00 | 147.80 | 145.20 | 147.20 | 143.75 | - | 539,078 |
| Feb 10, 2026 | 143.40 | 147.80 | 143.40 | 147.20 | 143.75 | 0.27% | 1,469,187 |
| Feb 9, 2026 | 146.00 | 146.80 | 142.40 | 146.80 | 143.36 | 1.38% | 478,786 |
| Feb 6, 2026 | 144.40 | 145.80 | 142.80 | 144.80 | 141.40 | -0.14% | 313,527 |
| Feb 5, 2026 | 141.20 | 145.00 | 141.20 | 145.00 | 141.60 | 0.28% | 413,565 |
| Feb 4, 2026 | 142.20 | 146.80 | 142.00 | 144.60 | 141.21 | 1.40% | 1,147,017 |
| Feb 3, 2026 | 144.00 | 145.40 | 141.20 | 142.60 | 139.26 | -0.70% | 1,180,253 |
| Feb 2, 2026 | 144.00 | 144.00 | 139.40 | 143.60 | 140.23 | 2.13% | 373,105 |
| Jan 30, 2026 | 141.40 | 142.40 | 140.00 | 140.60 | 137.30 | -0.42% | 2,545,665 |
| Jan 29, 2026 | 141.20 | 142.22 | 140.40 | 141.20 | 137.89 | - | 712,562 |
| Jan 28, 2026 | 138.60 | 142.80 | 138.60 | 141.20 | 137.89 | -0.56% | 722,767 |
| Jan 27, 2026 | 141.80 | 142.20 | 140.00 | 142.00 | 138.67 | -0.28% | 498,890 |
| Jan 26, 2026 | 140.40 | 144.21 | 140.40 | 142.40 | 139.06 | -0.97% | 240,956 |
| Jan 23, 2026 | 143.80 | 144.05 | 142.20 | 143.80 | 140.43 | -0.14% | 309,823 |
| Jan 22, 2026 | 135.80 | 144.00 | 135.80 | 144.00 | 140.62 | 3.75% | 1,484,173 |
| Jan 21, 2026 | 141.60 | 141.60 | 136.60 | 138.80 | 135.54 | -0.14% | 393,548 |
| Jan 20, 2026 | 142.60 | 143.77 | 138.80 | 139.00 | 135.74 | -3.47% | 581,007 |
| Jan 19, 2026 | 141.00 | 145.87 | 140.00 | 144.00 | 140.62 | 1.69% | 1,023,895 |
| Jan 16, 2026 | 144.00 | 145.00 | 139.40 | 141.60 | 138.28 | 0.43% | 2,089,648 |
| Jan 15, 2026 | 136.20 | 141.80 | 136.20 | 141.00 | 137.69 | 1.15% | 1,271,907 |
| Jan 14, 2026 | 135.20 | 139.40 | 135.20 | 139.40 | 136.13 | 2.95% | 958,872 |
| Jan 13, 2026 | 137.80 | 137.80 | 134.60 | 135.40 | 132.22 | -0.44% | 359,850 |
| Jan 12, 2026 | 133.80 | 137.60 | 133.80 | 136.00 | 132.81 | -0.58% | 353,065 |
| Jan 9, 2026 | 135.00 | 138.20 | 135.00 | 136.80 | 133.59 | -0.87% | 365,531 |
| Jan 8, 2026 | 139.40 | 139.40 | 135.80 | 138.00 | 134.76 | -0.29% | 1,009,339 |
| Jan 7, 2026 | 139.40 | 139.40 | 137.00 | 138.40 | 135.15 | 1.02% | 2,320,684 |
| Jan 6, 2026 | 134.80 | 137.00 | 133.35 | 137.00 | 133.79 | 2.85% | 6,998,723 |
| Jan 5, 2026 | 131.00 | 133.60 | 129.80 | 133.20 | 130.08 | 0.45% | 2,492,872 |
| Jan 2, 2026 | 134.80 | 136.20 | 130.60 | 132.60 | 129.49 | -1.78% | 752,453 |
| Dec 31, 2025 | 132.40 | 135.40 | 132.40 | 135.00 | 131.83 | 0.15% | 211,854 |
| Dec 30, 2025 | 138.40 | 138.40 | 134.40 | 134.80 | 131.64 | -1.03% | 391,589 |
| Dec 29, 2025 | 132.00 | 136.40 | 132.00 | 136.20 | 133.01 | 0.89% | 576,593 |
| Dec 24, 2025 | 134.20 | 135.60 | 134.20 | 135.00 | 131.83 | -0.15% | 233,232 |
| Dec 23, 2025 | 137.20 | 137.20 | 134.00 | 135.20 | 132.03 | -0.44% | 245,983 |
| Dec 22, 2025 | 136.80 | 137.40 | 134.40 | 135.80 | 132.62 | -1.59% | 531,140 |
| Dec 19, 2025 | 139.60 | 139.60 | 136.80 | 138.00 | 134.76 | - | 1,504,345 |
| Dec 18, 2025 | 137.40 | 138.40 | 136.00 | 138.00 | 134.76 | - | 1,376,183 |
| Dec 17, 2025 | 139.80 | 139.80 | 136.80 | 138.00 | 134.76 | 0.58% | 4,058,162 |
| Dec 16, 2025 | 140.40 | 140.40 | 137.20 | 137.20 | 133.98 | -0.72% | 1,660,859 |
| Dec 15, 2025 | 135.80 | 138.40 | 135.80 | 138.20 | 134.96 | 2.07% | 943,261 |
| Dec 12, 2025 | 135.80 | 136.40 | 133.80 | 135.40 | 132.22 | - | 1,192,519 |
| Dec 11, 2025 | 136.20 | 137.80 | 134.80 | 135.40 | 132.22 | -1.60% | 1,117,286 |
| Dec 10, 2025 | 137.60 | 138.80 | 136.40 | 137.60 | 134.37 | -0.29% | 816,373 |
| Dec 9, 2025 | 140.80 | 140.80 | 138.00 | 138.00 | 134.76 | -0.86% | 1,918,993 |
| Dec 8, 2025 | 137.20 | 141.20 | 137.20 | 139.20 | 135.94 | -0.57% | 588,178 |
| Dec 5, 2025 | 137.00 | 140.80 | 137.00 | 140.00 | 136.72 | 1.16% | 1,449,087 |
| Dec 4, 2025 | 138.80 | 141.00 | 135.60 | 138.40 | 135.15 | 1.91% | 1,248,156 |
| Dec 3, 2025 | 134.00 | 138.20 | 134.00 | 135.80 | 132.62 | -0.88% | 1,883,900 |