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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Johnson Service Group PLC (JSG.L) LSE