1. Share Prices

  2. Johnson Service Group PLC (JSG)

154.40p-1.20 (-0.77%)09 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025156.80p157.40p154.40p154.40p1,505,942
Sep 8, 2025158.80p158.80p154.40p155.60p1,347,858
Sep 5, 2025156.20p157.60p152.80p157.60p2,417,613
Sep 4, 2025147.80p156.80p147.80p152.80p2,834,198
Sep 3, 2025154.40p154.40p148.00p149.20p1,662,172
Sep 2, 2025144.20p160.20p143.00p151.00p2,488,465
Sep 1, 2025138.60p140.00p138.20p138.40p881,482
Aug 29, 2025140.00p140.28p138.20p139.00p1,856,471
Aug 28, 2025141.60p142.60p139.20p140.00p1,343,295
Aug 27, 2025140.80p144.60p140.80p142.00p461,570
Aug 26, 2025143.20p144.20p140.00p144.00p2,093,542
Aug 22, 2025140.60p144.60p140.60p143.80p412,347
Aug 21, 2025141.20p143.40p141.20p142.40p655,931
Aug 20, 2025139.00p142.40p139.00p141.40p639,478
Aug 19, 2025143.40p143.40p140.40p141.20p608,003
Aug 18, 2025140.20p141.60p138.80p140.20p814,570
Aug 15, 2025141.00p143.20p139.80p140.00p1,771,864
Aug 14, 2025141.20p142.80p140.80p142.20p702,932
Aug 13, 2025142.00p142.00p139.80p140.80p890,111
Aug 12, 2025135.80p141.40p135.80p140.20p1,915,232
Aug 11, 2025140.20p141.00p138.80p139.00p1,928,540
Aug 8, 2025139.20p140.20p138.40p140.20p3,976,782
Aug 7, 2025140.40p141.80p136.60p139.40p977,230
Aug 6, 2025137.40p137.60p134.20p137.20p1,216,964
Aug 5, 2025142.00p142.00p137.00p137.60p1,926,378
Aug 4, 2025139.60p142.80p137.00p138.80p1,072,195
Aug 1, 2025143.00p144.80p138.00p138.00p1,795,595
Jul 31, 2025139.80p142.00p139.80p141.20p1,561,276
Jul 30, 2025138.20p140.00p137.74p139.80p775,245
Jul 29, 2025141.00p141.00p137.12p137.80p4,251,287
Jul 28, 2025140.00p140.60p135.60p137.80p4,549,703
Jul 25, 2025136.00p140.80p136.00p139.60p5,320,590
Jul 24, 2025135.60p139.60p135.40p138.20p2,982,777
Jul 23, 2025136.00p139.20p132.60p135.60p20,858,855
Jul 22, 2025136.20p140.40p136.00p137.60p2,516,870
Jul 21, 2025141.40p142.80p137.60p139.60p2,234,652
Jul 18, 2025136.40p144.60p136.40p140.60p935,890
Jul 17, 2025142.80p143.20p137.80p139.80p1,644,774
Jul 16, 2025139.80p144.20p139.80p142.00p5,450,459
Jul 15, 2025144.00p145.60p142.24p143.20p3,070,264
Jul 14, 2025144.60p145.20p142.00p144.80p5,455,083
Jul 11, 2025140.40p145.96p140.40p144.40p8,924,131
Jul 10, 2025152.00p154.80p126.60p143.60p8,292,280
Jul 9, 2025159.80p159.80p153.40p153.40p2,218,934
Jul 8, 2025159.00p159.00p153.60p156.40p1,460,206
Jul 7, 2025158.00p159.45p158.00p158.00p2,619,599
Jul 4, 2025158.20p159.60p157.00p158.40p2,932,241
Jul 3, 2025155.00p159.40p153.60p159.40p3,548,339
Jul 2, 2025159.80p159.80p153.40p153.40p1,970,962
Jul 1, 2025154.00p157.00p153.00p157.00p1,703,282
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.