Johnson Service Group (JSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Johnson Service Group

Date Open High Low Close* Volume
19/12/2025 139.60p 139.60p 136.80p 138.00p 1504345
18/12/2025 137.40p 138.40p 136.00p 138.00p 1376183
17/12/2025 139.80p 139.80p 136.80p 138.00p 4058162
16/12/2025 140.40p 140.40p 137.20p 137.20p 1660859
15/12/2025 135.80p 138.40p 135.80p 138.20p 943262
12/12/2025 135.80p 136.40p 133.80p 135.40p 1192520
11/12/2025 136.20p 137.80p 134.80p 135.40p 1117286
10/12/2025 137.60p 138.80p 136.40p 137.60p 725178
09/12/2025 140.80p 140.80p 138.00p 138.00p 1918993
08/12/2025 137.20p 141.20p 137.20p 139.20p 588179
05/12/2025 137.00p 140.80p 137.00p 140.00p 1449089
04/12/2025 138.80p 141.00p 135.60p 138.40p 1248156
03/12/2025 134.00p 138.20p 134.00p 135.80p 1883901
02/12/2025 137.40p 140.80p 135.60p 137.00p 1128524
01/12/2025 138.20p 142.20p 138.20p 140.60p 1278373
28/11/2025 140.00p 141.40p 139.80p 141.40p 497154
27/11/2025 138.60p 140.20p 138.20p 140.00p 508627
26/11/2025 140.80p 140.80p 136.20p 138.40p 689883
25/11/2025 134.60p 139.00p 134.60p 137.80p 1059584
24/11/2025 137.20p 137.60p 136.00p 137.60p 1488506
21/11/2025 132.20p 136.20p 132.00p 136.20p 1891804
20/11/2025 135.00p 135.80p 132.80p 133.60p 1999718
19/11/2025 137.40p 137.40p 134.00p 134.40p 930218
18/11/2025 134.80p 135.00p 132.40p 135.00p 1423819
17/11/2025 132.20p 135.80p 132.20p 134.20p 739660
14/11/2025 136.00p 136.40p 133.60p 135.00p 744865
13/11/2025 137.80p 138.20p 136.60p 136.80p 1049720
12/11/2025 135.20p 138.80p 135.20p 138.00p 3594824
11/11/2025 136.80p 138.00p 136.20p 137.00p 967119
10/11/2025 132.40p 138.20p 132.40p 136.40p 646157
07/11/2025 133.00p 136.40p 133.00p 135.40p 4165950
06/11/2025 133.00p 136.20p 133.00p 133.00p 892870
05/11/2025 133.00p 136.80p 133.00p 135.20p 597251
04/11/2025 133.00p 136.20p 133.00p 135.60p 882649
03/11/2025 134.00p 136.40p 134.00p 135.40p 1778932
31/10/2025 136.40p 137.40p 135.00p 135.60p 1661267
30/10/2025 138.00p 138.60p 136.00p 136.20p 1049581
29/10/2025 138.20p 141.20p 138.20p 139.00p 625531
28/10/2025 141.40p 142.80p 140.20p 140.80p 790353
27/10/2025 143.80p 144.40p 142.40p 142.80p 780309
24/10/2025 144.00p 145.20p 142.40p 143.80p 601267
23/10/2025 140.00p 143.00p 140.00p 143.00p 659060
22/10/2025 139.00p 140.60p 138.40p 140.40p 1606974
21/10/2025 135.40p 139.40p 135.40p 138.40p 767624
20/10/2025 137.40p 138.40p 136.80p 137.80p 642341
17/10/2025 140.80p 141.00p 135.80p 137.80p 961075
16/10/2025 140.00p 142.00p 138.20p 139.40p 921523
15/10/2025 142.20p 142.60p 140.40p 140.60p 754243
14/10/2025 142.20p 142.20p 140.20p 141.60p 947758
13/10/2025 140.00p 143.60p 140.00p 142.40p 603544
10/10/2025 144.20p 144.20p 140.60p 141.00p 1117992
09/10/2025 142.80p 145.20p 142.10p 143.00p 852463
08/10/2025 147.20p 147.20p 143.20p 143.20p 1333346
07/10/2025 143.80p 145.00p 142.60p 144.00p 947902
06/10/2025 147.80p 151.40p 144.00p 144.00p 1178229
03/10/2025 149.80p 150.40p 147.20p 147.60p 2126924
02/10/2025 151.00p 151.00p 145.20p 147.20p 1240497
01/10/2025 149.20p 151.20p 147.60p 149.80p 2165184
30/09/2025 147.40p 151.20p 147.20p 150.00p 2833982
29/09/2025 147.60p 149.20p 146.00p 147.40p 2573725
26/09/2025 146.40p 148.40p 144.40p 148.40p 2889898
25/09/2025 140.80p 143.80p 140.80p 143.40p 2963117
24/09/2025 145.20p 146.00p 142.40p 143.00p 1261549
23/09/2025 144.40p 144.80p 141.80p 144.60p 1100722
22/09/2025 144.00p 144.80p 141.40p 142.20p 920992
19/09/2025 146.20p 148.20p 143.40p 143.40p 17711960
18/09/2025 149.80p 149.80p 146.60p 146.80p 848190
17/09/2025 145.20p 148.60p 145.20p 146.60p 904845
16/09/2025 150.80p 150.80p 150.00p 146.80p 1058293
15/09/2025 150.80p 154.20p 149.20p 150.00p 1331263
12/09/2025 154.80p 154.80p 150.20p 151.60p 896511
11/09/2025 154.60p 154.60p 151.40p 151.40p 474738
10/09/2025 154.60p 155.80p 151.20p 151.40p 729192
09/09/2025 156.80p 157.40p 154.40p 154.40p 1505943
08/09/2025 158.80p 158.80p 154.40p 155.60p 1347859
05/09/2025 156.20p 157.60p 152.80p 157.60p 2417614
04/09/2025 147.80p 156.80p 147.80p 152.80p 2634199
03/09/2025 154.40p 154.40p 148.00p 149.20p 1662173
02/09/2025 144.20p 160.20p 143.00p 151.00p 2058453
01/09/2025 138.60p 140.00p 138.20p 138.40p 881483
29/08/2025 140.00p 140.28p 138.20p 139.00p 1706472
28/08/2025 141.60p 142.60p 139.20p 140.00p 1251457
27/08/2025 140.80p 144.60p 140.80p 142.00p 461571
26/08/2025 143.20p 144.20p 140.00p 144.00p 1812730
22/08/2025 140.60p 144.60p 140.60p 143.80p 412346
21/08/2025 141.20p 143.40p 141.20p 142.40p 655932
20/08/2025 139.00p 142.40p 139.00p 141.40p 639479
19/08/2025 143.40p 143.40p 140.40p 141.20p 608003
18/08/2025 140.20p 141.60p 138.80p 140.20p 814570
15/08/2025 141.00p 143.20p 139.80p 140.00p 1771865
14/08/2025 141.20p 142.80p 140.80p 142.20p 702933
13/08/2025 142.00p 142.00p 139.80p 140.80p 890111
12/08/2025 135.80p 141.40p 135.80p 140.20p 735529
11/08/2025 140.20p 141.00p 138.80p 139.00p 1603540
08/08/2025 139.20p 140.20p 138.40p 140.20p 3976783
07/08/2025 140.40p 141.80p 136.60p 139.40p 977231
06/08/2025 137.40p 137.60p 134.20p 137.20p 1216964
05/08/2025 142.00p 142.00p 137.00p 137.60p 1926379
04/08/2025 139.60p 142.80p 137.00p 138.80p 1072195
01/08/2025 143.00p 144.80p 138.00p 138.00p 1795596
31/07/2025 139.80p 142.00p 139.80p 141.20p 1197726
30/07/2025 138.20p 140.00p 137.74p 139.80p 775247
29/07/2025 141.00p 141.00p 137.12p 137.80p 4124430
28/07/2025 140.00p 140.60p 135.60p 137.80p 4357488
25/07/2025 136.00p 140.80p 136.00p 139.60p 5320591
24/07/2025 135.60p 139.60p 135.40p 138.20p 2982778
23/07/2025 136.00p 139.20p 132.60p 135.60p 20858856
22/07/2025 136.20p 140.40p 136.00p 137.60p 2516870
21/07/2025 140.40p 142.80p 137.60p 139.60p 2234653
18/07/2025 136.40p 144.60p 136.40p 140.60p 935891
17/07/2025 142.80p 143.20p 137.80p 139.80p 1561947
16/07/2025 139.80p 144.20p 139.80p 142.00p 5450459
15/07/2025 144.00p 145.60p 142.24p 143.20p 3070265
14/07/2025 144.60p 145.20p 142.00p 144.80p 5455084
11/07/2025 140.40p 145.96p 140.40p 144.40p 8699132
10/07/2025 152.00p 154.80p 126.60p 143.60p 8188282
09/07/2025 159.80p 159.80p 153.40p 153.40p 2218934
08/07/2025 159.00p 159.00p 153.60p 156.40p 1460205
07/07/2025 158.00p 159.45p 158.00p 158.00p 2519601
04/07/2025 158.20p 159.60p 157.00p 158.40p 2932242
03/07/2025 155.00p 159.40p 153.60p 159.40p 3548341
02/07/2025 159.80p 159.80p 153.40p 153.40p 1902503
01/07/2025 154.00p 157.00p 153.00p 157.00p 1703283
30/06/2025 153.00p 154.80p 151.00p 152.00p 1673282
27/06/2025 148.80p 151.60p 148.32p 151.60p 1505401
26/06/2025 147.60p 149.80p 147.20p 147.60p 1680636
25/06/2025 148.80p 149.00p 145.60p 147.20p 1560636
24/06/2025 145.80p 147.80p 142.60p 147.00p 5514197
23/06/2025 143.00p 148.40p 142.00p 144.60p 3048371
20/06/2025 142.20p 146.40p 142.00p 143.40p 5045085
19/06/2025 143.80p 144.60p 141.40p 142.20p 6579394
18/06/2025 147.40p 147.40p 142.00p 144.00p 3073980
17/06/2025 142.40p 145.50p 142.00p 144.00p 6078435
16/06/2025 145.00p 145.68p 142.30p 142.40p 2651693
13/06/2025 145.80p 146.00p 142.80p 143.20p 10647146
12/06/2025 150.40p 150.40p 145.80p 146.20p 2416597
11/06/2025 148.60p 149.40p 147.00p 147.00p 1736223
10/06/2025 147.40p 149.00p 147.08p 148.00p 7243049
09/06/2025 144.60p 146.20p 144.00p 146.00p 5992420
06/06/2025 144.00p 145.00p 143.20p 143.60p 1270459
05/06/2025 141.00p 143.80p 139.34p 143.00p 25965806
04/06/2025 149.60p 150.20p 140.80p 142.00p 25282144
03/06/2025 150.00p 150.00p 147.00p 148.60p 413817
02/06/2025 148.60p 151.20p 147.80p 149.00p 641449
30/05/2025 145.00p 150.00p 145.00p 148.60p 756468
29/05/2025 149.40p 149.40p 147.20p 147.40p 595587
28/05/2025 148.40p 149.40p 144.40p 148.20p 1206026
27/05/2025 147.00p 147.00p 143.20p 145.00p 506015
23/05/2025 140.00p 145.60p 140.00p 143.60p 315223
22/05/2025 145.60p 145.80p 141.00p 143.40p 971115
21/05/2025 143.00p 146.80p 141.66p 142.60p 797738
20/05/2025 148.00p 150.00p 145.80p 146.40p 442747
19/05/2025 141.00p 148.80p 141.00p 148.80p 406912
16/05/2025 147.00p 147.00p 144.40p 144.40p 357278
15/05/2025 140.00p 146.40p 138.00p 145.60p 457432
14/05/2025 145.00p 145.00p 138.80p 140.40p 767132
13/05/2025 140.20p 145.20p 140.00p 141.60p 787404
12/05/2025 143.00p 147.00p 143.00p 143.60p 1339946
09/05/2025 141.00p 145.20p 136.00p 145.20p 3665754
08/05/2025 138.80p 139.00p 134.24p 137.80p 3518846
07/05/2025 138.20p 139.80p 134.80p 135.60p 1506087
06/05/2025 141.00p 141.60p 137.22p 137.80p 278845
02/05/2025 136.60p 142.20p 136.60p 141.40p 445418
01/05/2025 136.60p 142.60p 136.60p 140.00p 456300
30/04/2025 132.00p 140.00p 132.00p 140.00p 479929
29/04/2025 133.80p 136.20p 133.37p 135.20p 309836
28/04/2025 133.00p 135.20p 130.80p 134.00p 535923
25/04/2025 132.40p 133.62p 131.58p 133.20p 732782
24/04/2025 128.20p 133.40p 128.20p 132.20p 297419
23/04/2025 126.20p 133.40p 126.20p 131.40p 477125
22/04/2025 131.80p 132.22p 129.20p 129.20p 583844
17/04/2025 133.20p 136.40p 131.00p 131.80p 708689
16/04/2025 129.40p 135.00p 129.40p 133.40p 459493
15/04/2025 126.80p 132.00p 126.80p 132.00p 448750
14/04/2025 126.00p 132.00p 126.00p 129.80p 455520
11/04/2025 125.00p 127.97p 125.00p 126.60p 347500
10/04/2025 130.60p 133.40p 125.60p 127.20p 1795283
09/04/2025 128.80p 131.60p 126.00p 127.60p 1821600
08/04/2025 127.00p 132.00p 125.20p 132.00p 1629896
07/04/2025 123.00p 129.60p 118.60p 124.00p 1466465
04/04/2025 129.80p 133.40p 124.60p 126.00p 949190
03/04/2025 135.00p 135.00p 130.00p 130.40p 743404
02/04/2025 136.80p 136.80p 131.40p 131.80p 1304478
01/04/2025 134.00p 134.60p 131.80p 133.60p 2151695
31/03/2025 133.20p 134.00p 131.40p 133.20p 2185396
28/03/2025 140.00p 140.00p 134.40p 134.40p 524254
27/03/2025 138.20p 139.60p 136.36p 137.20p 671673
26/03/2025 140.00p 140.00p 136.40p 138.20p 741254
25/03/2025 138.60p 139.80p 135.80p 136.80p 662055
24/03/2025 134.00p 136.60p 133.40p 135.40p 1298173
21/03/2025 138.00p 140.60p 133.80p 134.20p 982754
20/03/2025 138.00p 140.40p 136.60p 137.60p 868033
19/03/2025 135.00p 137.40p 135.00p 137.40p 1413345
18/03/2025 139.60p 139.60p 135.50p 137.20p 408580
17/03/2025 135.00p 137.80p 135.00p 136.40p 913595
14/03/2025 136.40p 138.40p 133.60p 136.40p 1881263
13/03/2025 133.00p 135.60p 133.00p 133.20p 1088968
12/03/2025 135.00p 138.80p 134.60p 134.60p 1359383
11/03/2025 140.60p 140.60p 135.00p 135.80p 1095677
10/03/2025 150.00p 150.00p 137.40p 137.40p 877423

*Close Price adjusted for both dividends and splits