Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Johnson Service Group PLC (JSG.L)

Compare
132.00
+2.20
+(1.69%)
At close: 4:35:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025126.80132.00126.80132.00132.00448,750
Apr 14, 2025126.00132.00126.00129.80129.80455,520
Apr 11, 2025125.00127.97125.00126.60126.60354,229
Apr 10, 2025 2.70 Dividend
Apr 10, 2025130.60133.40125.60127.20127.201,795,282
Apr 9, 2025128.80131.60126.00127.60127.571,821,596
Apr 8, 2025127.00132.00125.20132.00131.971,629,895
Apr 7, 2025123.00129.60118.60124.00123.971,466,464
Apr 4, 2025129.80133.40124.60126.00125.97949,190
Apr 3, 2025135.00135.00130.00130.40130.37743,404
Apr 2, 2025136.80136.80131.40131.80131.771,304,478
Apr 1, 2025134.00134.60131.80133.60133.572,201,695
Mar 31, 2025133.20134.00131.40133.20133.172,185,395
Mar 28, 2025140.00140.00134.40134.40134.37524,254
Mar 27, 2025138.20139.60136.36137.20137.17671,673
Mar 26, 2025140.00140.00136.40138.20138.17741,254
Mar 25, 2025138.60139.80135.80136.80136.77662,054
Mar 24, 2025134.00136.60133.40135.40135.371,298,172
Mar 21, 2025138.00140.60133.80134.20134.17982,754
Mar 20, 2025138.00140.40136.60137.60137.57868,033
Mar 19, 2025135.00137.40135.00137.40137.371,413,345
Mar 18, 2025139.60139.60135.50137.20137.17408,579
Mar 17, 2025135.00137.80135.00136.40136.37913,595
Mar 14, 2025136.40138.40133.60136.40136.371,881,263
Mar 13, 2025133.00135.60133.00133.20133.171,088,968
Mar 12, 2025135.00138.80134.60134.60134.571,687,733
Mar 11, 2025140.60140.60135.00135.80135.771,095,677
Mar 10, 2025150.00150.00137.40137.40137.37877,423
Mar 7, 2025141.00146.80141.00146.80146.771,098,254
Mar 6, 2025138.00145.60138.00144.40144.371,201,659
Mar 5, 2025145.60145.60135.80140.00139.972,161,852
Mar 4, 2025135.00151.60133.60142.40142.371,147,353
Mar 3, 2025132.00133.80130.20131.80131.77512,625
Feb 28, 2025132.00133.00130.62131.00130.97459,982
Feb 27, 2025137.60137.60131.20133.00132.97588,529
Feb 26, 2025130.60136.00130.60134.40134.37401,698
Feb 25, 2025135.20135.80132.20133.60133.57751,415
Feb 24, 2025140.60140.60133.60135.20135.171,478,315
Feb 21, 2025136.00140.80136.00139.60139.57458,200
Feb 20, 2025140.00141.40139.20139.40139.37794,075
Feb 19, 2025136.80142.00136.80140.80140.77465,957
Feb 18, 2025143.60143.60138.80140.20140.17436,507
Feb 17, 2025143.20143.20139.40140.20140.17804,534
Feb 14, 2025138.00141.20138.00139.80139.77931,288
Feb 13, 2025138.00140.20137.80139.60139.57304,120
Feb 12, 2025138.00139.24137.40138.00137.97631,185
Feb 11, 2025139.00139.40136.80138.60138.572,854,277
Feb 10, 2025135.00138.20135.00137.60137.57509,774
Feb 7, 2025139.20139.20135.60136.40136.37408,559
Feb 6, 2025135.80139.60135.80138.00137.97762,904
Feb 5, 2025138.00140.60136.64139.00138.971,016,153
Feb 4, 2025138.00138.00135.04137.00136.97753,062
Feb 3, 2025132.80137.80132.80136.80136.77796,891
Jan 31, 2025135.40137.00133.86136.00135.97809,395
Jan 30, 2025135.80138.00134.80136.00135.97709,121
Jan 29, 2025138.00138.00134.05136.00135.97752,332
Jan 28, 2025132.40137.87132.34135.60135.571,537,883
Jan 27, 2025128.80136.00128.80135.20135.17822,998
Jan 24, 2025133.60134.00131.00132.00131.97860,426
Jan 23, 2025133.00133.60131.80133.00132.97538,631
Jan 22, 2025134.60134.80133.00133.00132.97758,323
Jan 21, 2025135.00135.00133.00133.60133.57963,004
Jan 20, 2025133.40134.80131.40134.00133.97253,283
Jan 17, 2025131.00134.60130.54134.60134.571,123,453
Jan 16, 2025129.80130.80127.40130.40130.37277,154
Jan 15, 2025126.40130.60126.40129.20129.17866,909
Jan 14, 2025128.40129.21126.20127.40127.371,966,531
Jan 13, 2025122.00126.60121.00126.20126.171,095,938
Jan 10, 2025126.00126.03122.20122.80122.77432,590
Jan 9, 2025129.20131.60125.80126.60126.57347,450
Jan 8, 2025129.40130.31127.40130.00129.97486,259
Jan 7, 2025132.20132.20129.30129.60129.57367,605
Jan 6, 2025134.80134.80130.00132.40132.37207,255
Jan 3, 2025135.00135.00130.20131.60131.57267,767
Jan 2, 2025135.80138.20133.20134.80134.77220,382
Dec 31, 2024136.20136.20134.20135.60135.57198,570
Dec 30, 2024138.60140.20132.60134.00133.97325,236
Dec 27, 2024138.40138.40133.56135.40135.37190,856
Dec 24, 2024139.00139.20135.20135.20135.17330,513
Dec 23, 2024141.20141.20134.60135.80135.77256,555
Dec 20, 2024137.40138.60136.00138.00137.97605,437
Dec 19, 2024137.60139.20137.00138.80138.77579,557
Dec 18, 2024139.80139.80137.80139.00138.97231,297
Dec 17, 2024140.20140.60137.40138.20138.17271,402
Dec 16, 2024144.00144.00139.17141.00140.97235,319
Dec 13, 2024144.40146.40143.80143.80143.77190,475
Dec 12, 2024145.40148.60145.40146.40146.37662,128
Dec 11, 2024144.60147.60143.20147.60147.57441,485
Dec 10, 2024144.00145.40143.20144.60144.57328,027
Dec 9, 2024144.20148.00144.00144.00143.97476,342
Dec 6, 2024144.40145.60144.00144.80144.77535,129
Dec 5, 2024143.20145.20142.20144.60144.57510,443
Dec 4, 2024146.20146.20140.50142.20142.17631,613
Dec 3, 2024146.40146.40140.94142.80142.77823,933
Dec 2, 2024144.20144.78142.00143.00142.97700,150
Nov 29, 2024142.40146.00139.71144.00143.97789,710
Nov 28, 2024143.00143.00136.20140.80140.771,331,120
Nov 27, 2024136.60141.20136.60139.60139.57234,843
Nov 26, 2024145.00145.00138.40139.00138.971,643,750
Nov 25, 2024142.60143.80139.20141.60141.57894,254
Nov 22, 2024141.80142.48140.20142.40142.37286,742
Nov 21, 2024137.00140.60135.66140.60140.57696,542
Nov 20, 2024140.60145.00137.40137.60137.57426,824
Nov 19, 2024141.40145.20140.60141.40141.37722,361
Nov 18, 2024147.40147.40143.60144.80144.77330,822
Nov 15, 2024143.00144.80142.60144.00143.97359,378
Nov 14, 2024143.20145.40143.00144.00143.97251,258
Nov 13, 2024143.00145.60142.40142.80142.771,315,526
Nov 12, 2024148.40148.40143.80143.80143.77982,786
Nov 11, 2024145.80146.60144.00145.00144.971,955,727
Nov 8, 2024150.00150.00144.90145.20145.17562,172
Nov 7, 2024147.00148.60143.00146.60146.571,154,903
Nov 6, 2024138.00143.60138.00143.60143.572,003,408
Nov 5, 2024141.20142.44139.79141.00140.97811,592
Nov 4, 2024142.40146.40141.80142.00141.97718,107
Nov 1, 2024149.60149.60145.20145.80145.77409,900
Oct 31, 2024151.00156.37148.40149.40149.371,660,088
Oct 30, 2024145.60157.80144.28153.20153.171,552,450
Oct 29, 2024146.60147.20144.60145.80145.771,169,571
Oct 28, 2024141.00146.00141.00146.00145.97509,253
Oct 25, 2024142.40145.00140.80142.40142.37752,022
Oct 24, 2024152.40152.40143.80144.00143.97273,073
Oct 23, 2024150.40150.40145.78149.00148.97957,697
Oct 22, 2024150.00154.80149.50150.60150.57726,504
Oct 21, 2024154.80156.58152.78153.60153.57360,183
Oct 18, 2024154.20157.20153.63156.20156.17511,222
Oct 17, 2024156.00157.20154.79154.80154.77827,508
Oct 16, 2024159.40159.40155.40155.40155.371,066,492
Oct 15, 2024155.20158.20153.60158.20158.17486,701
Oct 14, 2024156.80157.08152.18154.80154.77593,459
Oct 11, 2024157.00159.00155.68157.00156.97623,969
Oct 10, 2024158.60160.40156.40156.40156.37670,588
Oct 9, 2024159.80163.00159.60160.40160.37334,718
Oct 8, 2024159.20163.00159.20159.60159.573,153,832
Oct 7, 2024157.00160.40157.00160.20160.17717,468
Oct 4, 2024155.40158.00155.00158.00157.97537,426
Oct 3, 2024 1.30 Dividend
Oct 3, 2024155.40157.00153.47155.00154.971,026,136
Oct 2, 2024156.40158.80154.20156.20156.15745,286
Oct 1, 2024159.00159.00154.80156.00155.95880,192
Sep 30, 2024156.60156.60154.80155.80155.75731,022
Sep 27, 2024159.00159.00155.12156.60156.55200,789
Sep 26, 2024156.00158.40153.60156.00155.951,258,955
Sep 25, 2024152.60156.00152.60155.20155.15798,453
Sep 24, 2024156.00158.00151.60155.00154.95527,488
Sep 23, 2024158.40159.20155.40157.00156.95285,040
Sep 20, 2024159.00161.00158.20158.20158.15744,176
Sep 19, 2024160.20161.32159.20159.80159.752,365,492
Sep 18, 2024161.20161.36158.40160.00159.95270,587
Sep 17, 2024158.40160.60156.88160.60160.55431,954
Sep 16, 2024159.20160.12157.80158.00157.95673,219
Sep 13, 2024155.80159.60154.04159.60159.55302,705
Sep 12, 2024155.00158.20153.80155.40155.35294,067
Sep 11, 2024156.80157.00154.20155.20155.15435,237
Sep 10, 2024154.20155.60153.20155.60155.55387,135
Sep 9, 2024151.80155.00151.30155.00154.95862,555
Sep 6, 2024150.20152.00147.46151.00150.96643,676
Sep 5, 2024155.00155.00150.20150.20150.16588,496
Sep 4, 2024155.40156.80149.00152.60152.56727,373
Sep 3, 2024160.60163.60153.60154.80154.75914,028
Sep 2, 2024160.00164.40158.00159.00158.95332,709
Aug 30, 2024155.00161.47155.00160.00159.95400,961
Aug 29, 2024159.00160.20157.00158.80158.75461,726
Aug 28, 2024157.80158.20153.40157.00156.95413,705
Aug 27, 2024154.40157.88154.40157.40157.35219,220
Aug 23, 2024157.20158.80155.40158.00157.95250,500
Aug 22, 2024159.80159.80155.98157.80157.75279,771
Aug 21, 2024154.80158.40152.32157.80157.75317,947
Aug 20, 2024153.40156.40152.67156.00155.95459,324
Aug 19, 2024154.80157.00152.48156.40156.35587,556
Aug 16, 2024158.00158.26155.60155.60155.55189,222
Aug 15, 2024155.80158.60155.00158.00157.95305,877
Aug 14, 2024155.80158.00153.50157.60157.55356,053
Aug 13, 2024156.00156.42154.60155.00154.95206,369
Aug 12, 2024157.00159.40153.80156.20156.15421,814
Aug 9, 2024157.00157.20155.00156.60156.55147,906
Aug 8, 2024155.80158.20151.60154.60154.55296,526
Aug 7, 2024155.00158.40154.40157.40157.35185,622
Aug 6, 2024154.80156.40151.20156.40156.35302,326
Aug 5, 2024153.60155.60149.60155.00154.95724,099
Aug 2, 2024162.20162.20155.40157.40157.35325,558
Aug 1, 2024159.00161.00158.40158.40158.35748,177
Jul 31, 2024165.00165.00161.46162.80162.75505,352
Jul 30, 2024156.00163.40156.00163.40163.35541,693
Jul 29, 2024159.20164.60159.20159.60159.55183,913
Jul 26, 2024161.00163.00159.27163.00162.95113,555
Jul 25, 2024161.40161.40156.00160.80160.75942,943
Jul 24, 2024160.00160.00157.60157.60157.55282,950
Jul 23, 2024158.00161.00158.00159.20159.15672,591
Jul 22, 2024160.80162.00159.48160.00159.95446,691
Jul 19, 2024157.00161.73157.00160.40160.35745,226
Jul 18, 2024157.00162.00157.00160.00159.95840,302
Jul 17, 2024159.60162.80159.60160.80160.75190,232
Jul 16, 2024161.80163.40126.40163.40163.35432,976
Jul 15, 2024160.20164.00160.20161.60161.55511,679
Jul 12, 2024161.00164.40161.00162.80162.75735,351
Jul 11, 2024163.80163.80158.22160.00159.953,244,100
Jul 10, 2024164.00164.00159.20160.00159.95485,207
Jul 9, 2024161.00161.00158.00160.60160.55912,513
Jul 8, 2024165.60165.60160.40161.00160.95945,429
Jul 5, 2024161.40164.36161.40162.60162.55494,946
Jul 4, 2024162.80164.45161.42161.80161.75267,819
Jul 3, 2024160.80163.60159.60163.60163.55597,575
Jul 2, 2024158.00160.80158.00160.40160.35510,829
Jul 1, 2024158.80161.00157.23160.80160.75472,251
Jun 28, 2024162.60162.60157.40157.80157.75436,602
Jun 27, 2024160.80160.80156.80158.80158.75390,985
Jun 26, 2024159.00160.20156.80157.00156.951,718,036
Jun 25, 2024164.40164.40158.60159.20159.15586,267
Jun 24, 2024166.00166.00160.60160.60160.55261,766
Jun 21, 2024162.00164.60160.00162.60162.55807,927
Jun 20, 2024161.20161.80157.40161.20161.15316,834
Jun 19, 2024163.00163.00157.40157.40157.35308,846
Jun 18, 2024163.00163.00158.90161.00160.95275,040
Jun 17, 2024156.20159.40156.20159.40159.35630,755
Jun 14, 2024155.00157.60154.60156.60156.55333,389
Jun 13, 2024163.00163.00157.80158.60158.55380,610
Jun 12, 2024157.60160.60157.40159.20159.15600,768
Jun 11, 2024160.00160.86159.00159.80159.75516,089
Jun 10, 2024163.60163.60156.40162.40162.35414,491
Jun 7, 2024161.00163.40159.10159.80159.75412,867
Jun 6, 2024167.00167.00162.60164.20164.15324,026
Jun 5, 2024160.40164.40160.40164.40164.35359,347
Jun 4, 2024166.00166.00161.40164.60164.55451,021
Jun 3, 2024167.80168.00162.20162.20162.15442,981
May 31, 2024168.00168.00164.60167.40167.35743,895
May 30, 2024162.00165.60158.77164.80164.75302,817
May 29, 2024167.60167.60161.00162.20162.15323,293
May 28, 2024168.00168.00162.80163.80163.75542,637
May 24, 2024165.60167.00163.80166.60166.55462,804
May 23, 2024169.80169.80163.96164.00163.952,573,303
May 22, 2024172.00172.00164.40165.80165.75749,707
May 21, 2024171.60172.00166.03171.20171.15704,555
May 20, 2024168.00169.00163.60167.60167.55883,765
May 17, 2024167.00167.60162.80167.60167.55573,687
May 16, 2024163.20164.40162.40164.40164.35610,601
May 15, 2024169.00169.00161.40163.00162.951,025,352
May 14, 2024162.00165.60158.99165.00164.952,049,580
May 13, 2024159.00160.60157.80160.00159.951,300,995
May 10, 2024158.80160.85154.66159.00158.95833,932
May 9, 2024160.00160.00154.00155.20155.15507,261
May 8, 2024159.80159.80152.98157.00156.95564,209
May 7, 2024150.00156.60149.60156.00155.95648,632
May 3, 2024148.00152.60147.00149.40149.361,034,595
May 2, 2024144.80146.40139.80145.60145.561,243,281
May 1, 2024134.40148.12133.00141.40141.361,789,777
Apr 30, 2024129.40131.00128.29129.60129.56845,202
Apr 29, 2024126.20130.40126.20130.40130.36353,263
Apr 26, 2024131.00133.60127.38128.00127.96638,436
Apr 25, 2024130.60132.02129.56131.20131.16301,153
Apr 24, 2024130.00133.40130.00130.60130.56474,726
Apr 23, 2024131.00132.20130.00131.00130.96988,568
Apr 22, 2024125.40132.60124.20131.00130.96637,139
Apr 19, 2024126.40129.00125.40125.80125.76616,563
Apr 18, 2024121.00129.20121.00127.60127.56699,249
Apr 17, 2024122.00126.20122.00124.00123.96339,147
Apr 16, 2024122.00124.20117.20123.00122.96605,607
Apr 15, 2024122.60123.40121.60122.00121.963,574,800

Related Tickers

CPP.L CPPGroup Plc
75.00
0.00%
 
3963.T Synchro Food Co., Ltd.
542.00
-5.90%
 
KAR.ST Karnov Group AB (publ)
90.00
+0.67%
 
RWS.L RWS Holdings plc
115.00
+1.05%
 
ITRK.L Intertek Group plc
4,588.00
+3.19%
 
ELIS.PA Elis SA
21.40
+1.52%
 
CASS Cass Information Systems, Inc.
39.67
+0.29%
 
PLX.PA Pluxee N.V.
18.85
+0.59%
 
MTO.L Mitie Group plc
122.00
+0.99%
 
CMPR Cimpress plc
42.99
-1.20%