1. Share Prices

  2. Johnson Service Group PLC (JSG)

135.20p-0.40 (-0.29%)05 Nov 2025, 16:35
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
Nov 5, 2025133.00p136.80p133.00p135.20p597,250
Nov 4, 2025133.00p136.20p133.00p135.60p882,647
Nov 3, 2025134.00p136.40p134.00p135.40p1,778,931
Oct 31, 2025136.40p137.40p135.00p135.60p1,661,267
Oct 30, 2025138.00p138.60p136.00p136.20p1,049,580
Oct 29, 2025138.20p141.20p138.20p139.00p625,529
Oct 28, 2025141.40p142.80p140.20p140.80p790,353
Oct 27, 2025143.80p144.40p142.40p142.80p780,308
Oct 24, 2025144.00p145.20p142.40p143.80p601,267
Oct 23, 2025140.00p143.00p140.00p143.00p659,060
Oct 22, 2025139.00p140.60p138.40p140.40p1,618,698
Oct 21, 2025135.40p139.40p135.40p138.40p767,623
Oct 20, 2025137.40p138.40p136.80p137.80p642,341
Oct 17, 2025140.80p141.00p135.80p137.80p1,065,979
Oct 16, 2025140.00p142.00p138.20p139.40p921,522
Oct 15, 2025142.20p142.60p140.40p140.60p754,241
Oct 14, 2025142.20p142.20p140.20p141.60p947,757
Oct 13, 2025140.00p143.60p140.00p142.40p603,543
Oct 10, 2025144.20p144.20p140.60p141.00p1,117,990
Oct 9, 2025142.80p145.20p142.10p143.00p852,463
Oct 8, 2025147.20p147.20p143.20p143.20p1,333,345
Oct 7, 2025143.80p145.00p142.60p144.00p947,900
Oct 6, 2025147.80p151.40p144.00p144.00p1,178,229
Oct 3, 2025149.80p150.40p147.20p147.60p2,237,924
Oct 2, 2025151.00p151.00p145.20p147.20p1,240,496
Oct 1, 2025149.20p151.20p147.60p149.80p2,165,183
Sep 30, 2025147.40p151.20p147.20p150.00p2,833,981
Sep 29, 2025147.60p149.20p146.00p147.40p2,573,725
Sep 26, 2025146.40p148.40p144.40p148.40p2,889,897
Sep 25, 2025140.80p143.80p140.80p143.40p3,088,999
Sep 24, 2025145.20p146.00p142.40p143.00p1,261,548
Sep 23, 2025144.40p144.80p141.80p144.60p1,100,722
Sep 22, 2025144.00p144.80p141.40p142.20p920,992
Sep 19, 2025146.20p148.20p143.40p143.40p17,711,960
Sep 18, 2025149.80p149.80p146.60p146.80p848,191
Sep 17, 2025145.20p148.60p145.20p146.60p1,104,844
Sep 16, 2025149.60p150.40p146.60p146.80p1,071,579
Sep 15, 2025150.80p154.20p149.20p150.00p1,531,262
Sep 12, 2025154.80p154.80p150.20p151.60p946,817
Sep 11, 2025149.20p152.20p149.20p151.40p474,738
Sep 10, 2025154.60p155.80p151.20p151.40p729,192
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.