Johnson Service Group PLC (JSG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 148.00 | 152.60 | 147.00 | 149.40 | 149.40 | 1,034,595 |
| May 02, 2024 | 144.80 | 146.40 | 139.80 | 145.60 | 145.60 | 1,243,281 |
| May 01, 2024 | 134.40 | 148.12 | 133.00 | 141.40 | 141.40 | 1,789,777 |
| Apr 30, 2024 | 129.40 | 131.00 | 128.29 | 129.60 | 129.60 | 845,202 |
| Apr 29, 2024 | 126.20 | 130.40 | 126.20 | 130.40 | 130.40 | 353,263 |
| Apr 26, 2024 | 131.00 | 133.60 | 127.38 | 128.00 | 128.00 | 638,436 |
| Apr 25, 2024 | 130.60 | 132.02 | 129.56 | 131.20 | 131.20 | 301,153 |
| Apr 24, 2024 | 130.00 | 133.40 | 130.00 | 130.60 | 130.60 | 474,726 |
| Apr 23, 2024 | 131.00 | 132.20 | 130.00 | 131.00 | 131.00 | 988,568 |
| Apr 22, 2024 | 125.40 | 132.60 | 124.20 | 131.00 | 131.00 | 637,139 |
| Apr 19, 2024 | 126.40 | 129.00 | 125.40 | 125.80 | 125.80 | 616,563 |
| Apr 18, 2024 | 121.00 | 129.20 | 121.00 | 127.60 | 127.60 | 699,249 |
| Apr 17, 2024 | 122.00 | 126.20 | 122.00 | 124.00 | 124.00 | 339,147 |
| Apr 16, 2024 | 122.00 | 124.20 | 117.20 | 123.00 | 123.00 | 605,607 |
| Apr 15, 2024 | 122.60 | 123.40 | 121.60 | 122.00 | 122.00 | 3,574,800 |
| Apr 12, 2024 | 125.20 | 126.80 | 122.60 | 122.80 | 122.80 | 443,625 |
| Apr 11, 2024 | 127.00 | 128.48 | 124.72 | 126.80 | 126.80 | 301,164 |
| Apr 11, 2024 | 1.9 Dividend | |||||
| Apr 10, 2024 | 131.80 | 132.00 | 127.40 | 128.60 | 126.70 | 634,276 |
| Apr 09, 2024 | 130.60 | 131.40 | 128.71 | 129.80 | 127.88 | 395,529 |
| Apr 08, 2024 | 131.60 | 131.60 | 128.80 | 130.80 | 128.87 | 274,221 |
| Apr 05, 2024 | 130.20 | 130.68 | 126.20 | 130.00 | 128.08 | 458,146 |
| Apr 04, 2024 | 130.00 | 132.80 | 129.80 | 131.60 | 129.66 | 345,078 |
| Apr 03, 2024 | 128.80 | 133.00 | 128.00 | 133.00 | 131.03 | 540,920 |
| Apr 02, 2024 | 134.80 | 135.60 | 128.00 | 128.60 | 126.70 | 756,870 |
| Mar 28, 2024 | 132.60 | 132.60 | 129.40 | 131.40 | 129.46 | 292,748 |
| Mar 27, 2024 | 132.40 | 133.00 | 128.80 | 130.80 | 128.87 | 632,400 |
| Mar 26, 2024 | 130.80 | 130.80 | 127.80 | 129.00 | 127.09 | 568,520 |
| Mar 25, 2024 | 130.00 | 131.20 | 127.60 | 130.00 | 128.08 | 332,920 |
| Mar 22, 2024 | 131.40 | 132.20 | 127.40 | 130.40 | 128.47 | 437,597 |
| Mar 21, 2024 | 127.80 | 132.00 | 126.20 | 131.40 | 129.46 | 308,226 |
| Mar 20, 2024 | 127.00 | 128.00 | 125.60 | 128.00 | 126.11 | 458,191 |
| Mar 19, 2024 | 126.60 | 129.80 | 125.20 | 126.80 | 124.93 | 340,049 |
| Mar 18, 2024 | 129.00 | 131.50 | 126.35 | 128.00 | 126.11 | 411,096 |
| Mar 15, 2024 | 135.60 | 135.60 | 129.00 | 129.00 | 127.09 | 301,852 |
| Mar 14, 2024 | 136.60 | 136.60 | 130.60 | 132.40 | 130.44 | 421,772 |
| Mar 13, 2024 | 133.40 | 136.80 | 132.80 | 133.40 | 131.43 | 637,842 |
| Mar 12, 2024 | 141.20 | 141.40 | 135.00 | 136.00 | 133.99 | 617,546 |
| Mar 11, 2024 | 136.00 | 141.60 | 136.00 | 139.80 | 137.73 | 319,618 |
| Mar 08, 2024 | 142.60 | 142.60 | 136.60 | 137.40 | 135.37 | 308,714 |
| Mar 07, 2024 | 142.60 | 143.80 | 140.00 | 142.00 | 139.90 | 556,281 |
| Mar 06, 2024 | 137.00 | 143.60 | 135.00 | 142.40 | 140.30 | 579,029 |
| Mar 05, 2024 | 138.40 | 143.00 | 131.96 | 136.80 | 134.78 | 1,958,570 |
| Mar 04, 2024 | 142.20 | 145.02 | 141.80 | 141.80 | 139.70 | 405,030 |
| Mar 01, 2024 | 140.20 | 144.20 | 140.00 | 142.40 | 140.30 | 1,801,854 |
| Feb 29, 2024 | 144.20 | 145.20 | 142.60 | 142.80 | 140.69 | 423,999 |
| Feb 28, 2024 | 140.40 | 144.80 | 140.40 | 144.60 | 142.46 | 468,747 |
| Feb 27, 2024 | 142.20 | 143.80 | 140.78 | 143.00 | 140.89 | 351,585 |
| Feb 26, 2024 | 142.40 | 143.80 | 141.00 | 142.80 | 140.69 | 237,868 |
| Feb 23, 2024 | 141.80 | 143.80 | 140.60 | 142.80 | 140.69 | 435,461 |
| Feb 22, 2024 | 143.20 | 144.70 | 141.00 | 142.40 | 140.30 | 329,440 |
| Feb 21, 2024 | 140.20 | 145.80 | 140.20 | 142.40 | 140.30 | 313,913 |
| Feb 20, 2024 | 142.00 | 144.20 | 141.00 | 142.00 | 139.90 | 279,836 |
| Feb 19, 2024 | 141.80 | 145.60 | 140.00 | 144.80 | 142.66 | 158,559 |
| Feb 16, 2024 | 142.80 | 144.20 | 140.40 | 142.60 | 140.49 | 222,934 |
| Feb 15, 2024 | 142.00 | 142.80 | 138.80 | 142.80 | 140.69 | 378,508 |
| Feb 14, 2024 | 138.20 | 142.56 | 138.20 | 138.80 | 136.75 | 304,590 |
| Feb 13, 2024 | 141.00 | 142.53 | 138.00 | 140.20 | 138.13 | 216,294 |
| Feb 12, 2024 | 143.00 | 143.60 | 140.00 | 142.60 | 140.49 | 201,821 |
| Feb 09, 2024 | 139.20 | 141.80 | 138.00 | 140.40 | 138.33 | 186,020 |
| Feb 08, 2024 | 142.80 | 142.80 | 138.40 | 139.80 | 137.73 | 396,311 |
| Feb 07, 2024 | 142.80 | 143.60 | 140.00 | 140.00 | 137.93 | 455,665 |
| Feb 06, 2024 | 143.20 | 144.40 | 138.80 | 142.80 | 140.69 | 1,243,819 |
| Feb 05, 2024 | 145.00 | 146.00 | 141.60 | 141.80 | 139.70 | 1,490,129 |
| Feb 02, 2024 | 145.60 | 146.80 | 144.20 | 146.20 | 144.04 | 202,750 |
| Feb 01, 2024 | 146.00 | 147.40 | 144.00 | 145.60 | 143.45 | 177,614 |
| Jan 31, 2024 | 144.80 | 146.20 | 142.72 | 146.20 | 144.04 | 448,529 |
| Jan 30, 2024 | 143.60 | 146.20 | 142.00 | 145.40 | 143.25 | 257,402 |
| Jan 29, 2024 | 142.00 | 143.80 | 140.40 | 143.80 | 141.68 | 1,369,521 |
| Jan 26, 2024 | 144.20 | 144.20 | 140.20 | 142.00 | 139.90 | 2,862,452 |
| Jan 25, 2024 | 139.00 | 141.00 | 138.20 | 141.00 | 138.92 | 364,438 |
| Jan 24, 2024 | 140.40 | 140.60 | 138.60 | 139.20 | 137.14 | 510,185 |
| Jan 23, 2024 | 142.80 | 144.00 | 140.60 | 140.80 | 138.72 | 775,304 |
| Jan 22, 2024 | 141.80 | 143.80 | 141.20 | 143.80 | 141.68 | 734,452 |
| Jan 19, 2024 | 136.00 | 142.30 | 136.00 | 141.00 | 138.92 | 2,777,735 |
| Jan 18, 2024 | 137.20 | 141.60 | 137.00 | 141.40 | 139.31 | 3,190,321 |
| Jan 17, 2024 | 136.60 | 139.00 | 135.00 | 137.00 | 134.98 | 192,723 |
| Jan 16, 2024 | 140.40 | 140.40 | 137.40 | 140.00 | 137.93 | 201,276 |
| Jan 15, 2024 | 140.00 | 144.10 | 138.09 | 138.80 | 136.75 | 1,340,845 |
| Jan 12, 2024 | 141.40 | 141.80 | 139.50 | 140.60 | 138.52 | 954,823 |
| Jan 11, 2024 | 137.00 | 142.20 | 137.00 | 138.20 | 136.16 | 827,467 |
| Jan 10, 2024 | 140.80 | 142.00 | 138.39 | 140.40 | 138.33 | 420,141 |
| Jan 09, 2024 | 141.00 | 141.80 | 140.20 | 140.60 | 138.52 | 540,758 |
| Jan 08, 2024 | 138.40 | 142.00 | 138.40 | 141.40 | 139.31 | 354,872 |
| Jan 05, 2024 | 140.40 | 141.40 | 138.40 | 140.80 | 138.72 | 323,079 |
| Jan 04, 2024 | 137.00 | 141.40 | 137.00 | 141.40 | 139.31 | 1,310,170 |
| Jan 03, 2024 | 139.00 | 140.60 | 138.40 | 139.40 | 137.34 | 310,926 |
| Jan 02, 2024 | 144.20 | 144.20 | 139.80 | 140.20 | 138.13 | 198,903 |
| Dec 29, 2023 | 138.60 | 142.95 | 138.60 | 141.60 | 139.51 | 211,826 |
| Dec 28, 2023 | 138.20 | 145.00 | 138.20 | 141.20 | 139.11 | 281,687 |
| Dec 27, 2023 | 145.40 | 146.80 | 140.90 | 141.40 | 139.31 | 1,287,448 |
| Dec 22, 2023 | 141.80 | 145.60 | 141.80 | 145.40 | 143.25 | 1,373,845 |
| Dec 21, 2023 | 140.60 | 144.74 | 140.30 | 144.40 | 142.27 | 461,786 |
| Dec 20, 2023 | 141.00 | 141.80 | 139.18 | 141.80 | 139.70 | 277,552 |
| Dec 19, 2023 | 136.40 | 141.30 | 136.40 | 140.20 | 138.13 | 802,564 |
| Dec 18, 2023 | 137.80 | 139.20 | 137.20 | 139.00 | 136.95 | 488,184 |
| Dec 15, 2023 | 137.40 | 138.88 | 136.20 | 138.20 | 136.16 | 393,504 |
| Dec 14, 2023 | 138.00 | 141.80 | 135.69 | 137.40 | 135.37 | 409,748 |
| Dec 13, 2023 | 133.00 | 138.00 | 131.24 | 136.60 | 134.58 | 866,609 |
| Dec 12, 2023 | 133.60 | 133.60 | 131.00 | 133.20 | 131.23 | 429,693 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.