Johnson Service Group PLC (JSG.L) LSE

128.40

-0.6(-0.47%)

Updated at April 02 04:47PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	129.2	128.4	128.4	130.2	126.6	450,532
April 01, 2026	124.6	129	129	129.8	124.6	499,199
March 31, 2026	128	127.6	127.6	128.6	125.82	818,846
March 30, 2026	126.8	125.6	125.6	127.4	123.8	1.82M
March 27, 2026	130.4	127.6	127.6	130.4	126.6	645,488
March 26, 2026	129.1	129.4	129.4	130	127.4	1.42M
March 25, 2026	130.4	129.6	129.6	132	127.6	1.73M
March 24, 2026	130.2	128.8	128.8	130.64	127.6	888,938
March 23, 2026	129.4	130	130	132.2	127	1.78M
March 20, 2026	133	132.6	132.6	133	130.4	3.29M
March 19, 2026	130.6	130.4	130.4	132.6	128.6	2.32M
March 18, 2026	133.85	132.4	132.4	134.6	130.6	1.76M
March 17, 2026	133.1	133	133	134.8	132.4	681,339
March 16, 2026	133.78	132.8	132.8	136.2	131.8	1.35M
March 13, 2026	136.4	134.8	134.8	136.4	131.2	1.06M
March 12, 2026	134	133.2	133.2	134.6	130.8	1.2M
March 11, 2026	127.8	131.8	131.8	131.8	127.8	533,359
March 10, 2026	125.2	130.8	130.8	132.4	125.2	668,234
March 09, 2026	127	128.2	128.2	129.6	125.8	647,504
March 06, 2026	130.6	130	130	131.2	127.4	923,054
March 05, 2026	129.69	130.4	130.4	130.8	127.4	554,534
March 04, 2026	132.6	129	129	132.8	129	757,089
March 03, 2026	143.6	129.6	129.6	145	129.4	1.73M
March 02, 2026	147.6	144	144	147.6	141.4	1.66M
February 27, 2026	141.6	146.2	146.2	146.2	141.6	1.01M
February 26, 2026	145.8	145	145	146.2	144	558,699
February 25, 2026	141.4	144.6	144.6	145.2	141.4	389,812
February 24, 2026	149.8	144.8	144.8	149.8	143.8	395,858
February 23, 2026	145.8	145.6	145.6	146.37	143.8	2.58M
February 20, 2026	143	146	0	148.2	143	691,939
February 19, 2026	148.4	146.4	0	149	145.6	479,736
February 18, 2026	150.4	148.2	0	150.4	145.46	928,551
February 17, 2026	142	147	0	147.4	142	1.14M
February 16, 2026	143.67	145.4	0	147.2	143.67	495,485
February 13, 2026	142	145.2	0	145.2	142	889,658
February 12, 2026	143.8	143.4	0	146.8	142.6	967,570
February 11, 2026	146	147.2	0	147.8	145.2	539,077
February 10, 2026	143.4	147.2	0	147.8	143.4	1.47M
February 09, 2026	146	146.8	0	146.8	142.4	478,786
February 06, 2026	144.4	144.8	0	145.8	142.8	313,527
February 05, 2026	141.2	145	0	145	141.2	413,565
February 04, 2026	142.2	144.6	0	146.8	142	1.15M
February 03, 2026	144	142.6	0	145.4	141.2	1.18M
February 02, 2026	144	143.6	0	144	139.4	373,105
January 30, 2026	141.4	140.6	0	142.4	140	2.55M
January 29, 2026	142.22	141.2	0	142.22	140.4	712,562
January 28, 2026	138.6	141.2	0	142.8	138.6	722,766
January 27, 2026	141.8	142	0	142.2	140	498,890
January 26, 2026	140.4	142.4	0	144.21	140.4	240,956
January 23, 2026	144.05	143.8	0	144.05	142.2	309,824
January 22, 2026	135.8	144	0	144	135.8	1.48M
January 21, 2026	141.6	138.8	0	141.6	136.6	393,548
January 20, 2026	143.77	139	0	143.77	138.8	581,007
January 19, 2026	141	144	0	145.87	140	1.02M
January 16, 2026	144	141.6	0	145	139.4	2.11M
January 15, 2026	136.2	141	0	141.8	136.2	1.27M
January 14, 2026	135.2	139.4	0	139.4	135.2	958,872
January 13, 2026	137.8	135.4	0	137.8	134.6	359,851
January 12, 2026	133.8	136	0	137.6	133.8	353,065
January 09, 2026	135	136.8	0	138.2	135	365,531