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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	154.8	151.6	151.6	154.8	150.2	896,511
September 11, 2025	149.2	151.4	151.4	152.2	149.2	474,738
September 10, 2025	154.6	151.4	151.4	155.8	151.2	729,192
September 09, 2025	156.8	154.4	154.4	157.4	154.4	1.51M
September 08, 2025	158.8	155.6	155.6	158.8	154.4	1.35M
September 05, 2025	156.2	157.6	157.6	157.6	152.8	2.42M
September 04, 2025	147.8	152.8	152.8	156.8	147.8	2.83M
September 03, 2025	154.4	149.2	149.2	154.4	148	1.66M
September 02, 2025	144.2	151	151	151.4	143	2.49M
September 01, 2025	139.8	138.4	138.4	140	138.2	881,483
August 29, 2025	140	139	139	140.28	138.2	1.71M
August 28, 2025	141.6	140	140	142.6	139.2	1.34M
August 27, 2025	140.8	142	142	144.6	140.8	461,571
August 26, 2025	143.2	144	144	144.2	140	2.09M
August 22, 2025	140.6	143.8	143.8	144.6	140.6	412,346
August 21, 2025	141.2	142.4	142.4	143.4	141.2	655,932
August 20, 2025	139	141.4	141.4	142.4	139	639,479
August 19, 2025	143.4	141.2	141.2	143.4	140.4	608,003
August 18, 2025	140.2	140.2	140.2	141.6	138.8	814,570
August 15, 2025	141	140	140	143.2	139.8	1.77M
August 14, 2025	141.2	142.2	142.2	142.8	140.8	521,131
August 13, 2025	142	140.8	140.8	142	139.8	890,111
August 12, 2025	135.8	140.2	140.2	141.4	135.8	1.92M
August 11, 2025	139.4	139	139	141	138.8	1.93M
August 08, 2025	139.21	140.2	140.2	140.2	138.4	1.14M
August 07, 2025	140.4	139.4	139.4	141.8	136.6	977,231
August 06, 2025	137.4	137.2	137.2	137.6	134.2	1.22M
August 05, 2025	142	137.6	137.6	142	137	1.93M
August 04, 2025	139.6	138.8	138.8	142.8	137	1.07M
August 01, 2025	143	138	138	144.8	138	1.72M
July 31, 2025	139.8	141.2	141.2	142	139.8	1.56M
July 30, 2025	138.2	139.8	139.8	140	137.74	775,247
July 29, 2025	141	137.8	137.8	141	137.12	4.25M
July 28, 2025	140	137.8	137.8	140.6	135.6	4.55M
July 25, 2025	136	139.6	139.6	140.8	136	5.32M

Johnson Service Group PLC (JSG.L) LSE