Johnson Service Group PLC - JSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	137	140	140	140.8	137	1.13M
December 04, 2025	138.8	138.4	138.4	141	135.6	1.25M
December 03, 2025	134	135.8	135.8	138.2	134	1.88M
December 02, 2025	137.4	137	137	140.8	135.6	1.45M
December 01, 2025	138.2	140.6	140.6	142.2	138.2	1.28M
November 28, 2025	140	141.4	141.4	141.4	139.8	497,154
November 27, 2025	138.6	140	140	140.2	138.2	508,627
November 26, 2025	140.8	138.4	138.4	140.8	136.2	689,883
November 25, 2025	134.6	137.8	137.8	139	134.6	1.06M
November 24, 2025	137.2	137.6	137.6	137.6	136	1.49M
November 21, 2025	132.2	136.2	136.2	136.2	132	1.89M
November 20, 2025	135	133.6	133.6	135.8	132.8	2M
November 19, 2025	137.4	134.4	134.4	137.4	134	1.18M
November 18, 2025	134.8	135	135	135	132.4	1.14M
November 17, 2025	132.2	134.2	134.2	135.8	132.2	739,660
November 14, 2025	136	135	135	136.4	133.6	744,865
November 13, 2025	137.8	136.8	136.8	138.2	136.6	1.05M
November 12, 2025	135.2	138	138	138.8	135.2	3.59M
November 11, 2025	136.8	137	137	138	136.2	969,032
November 10, 2025	132.4	136.4	136.4	138.2	132.4	646,157
November 07, 2025	133	135.4	135.4	136.4	133	4.17M
November 06, 2025	133	133	133	136.2	133	892,870
November 05, 2025	133	135.2	135.2	136.8	133	597,251
November 04, 2025	133	135.6	135.6	136.2	133	882,649
November 03, 2025	134	135.4	135.4	136.4	134	1.78M
October 31, 2025	136.4	135.6	135.6	137.4	135	1.66M
October 30, 2025	138	136.2	136.2	138.6	136	1.05M
October 29, 2025	138.2	139	139	141.2	138.2	625,531
October 28, 2025	141.4	140.8	140.8	142.8	140.2	790,353
October 27, 2025	143.8	142.8	142.8	144.4	142.4	730,309
October 24, 2025	144	143.8	143.8	145.2	142.4	601,267
October 23, 2025	140	143	143	143	140	659,060
October 22, 2025	139	140.4	140.4	140.6	138.4	1.62M
October 21, 2025	135.4	138.4	138.4	139.4	135.4	767,624
October 20, 2025	137.4	137.8	137.8	138.4	136.8	642,341
October 17, 2025	140.8	137.8	137.8	141	135.8	961,075
October 16, 2025	140	139.4	139.4	142	138.2	921,523
October 15, 2025	142.2	140.6	140.6	142.6	140.4	754,243
October 14, 2025	142.2	141.6	141.6	142.2	140.2	947,758
October 13, 2025	140	142.4	142.4	143.6	140	603,544
October 10, 2025	144.2	141	141	144.2	140.6	1.12M
October 09, 2025	142.8	143	143	145.2	142.1	852,463
October 08, 2025	147.2	143.2	143.2	147.2	143.2	1.33M
October 07, 2025	143.8	144	144	145	142.6	947,902
October 06, 2025	147.8	144	144	151.4	144	1.18M
October 03, 2025	149.8	147.6	147.6	150.4	147.2	2.24M
October 02, 2025	151	147.2	147.2	151	145.2	1.24M
October 01, 2025	149.2	149.8	148.2	151.2	147.6	2.17M
September 30, 2025	147.4	150	148.4	151.2	147.2	2.83M
September 29, 2025	147.6	147.4	145.83	149.2	146	2.57M
September 26, 2025	146.4	148.4	148.4	148.4	144.4	2.89M
September 25, 2025	140.8	143.4	143.4	143.8	140.8	3.09M
September 24, 2025	145.2	143	143	146	142.4	1.26M
September 23, 2025	144.4	144.6	144.6	144.8	141.8	1.1M
September 22, 2025	144	142.2	142.2	144.8	141.4	920,992
September 19, 2025	146.2	143.4	143.4	148.2	143.4	17.71M
September 18, 2025	149.8	146.8	146.8	149.8	146.6	848,191
September 17, 2025	145.2	146.6	146.6	148.6	145.2	904,845
September 16, 2025	149.4	146.8	146.8	150.4	146.6	1.07M
September 15, 2025	150.8	150	150	154.2	149.2	1.53M

Johnson Service Group PLC (JSG.L) LSE