Johnson Service Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	94.000	98.800	93.600	96.900	86.589	1,473,211
2023-01-04	95.100	97.200	94.000	94.000	83.998	866,359
2023-01-03	96.700	99.400	92.500	95.100	84.981	436,847
2022-12-30	97.200	98.600	96.900	96.900	86.589	39,372
2022-12-29	99.300	99.384	96.900	97.000	86.679	114,078
2022-12-28	95.000	100.20	92.782	97.100	86.768	357,879
2022-12-23	98.300	99.000	94.257	98.500	88.019	221,271
2022-12-22	95.000	96.900	90.615	95.900	85.696	571,769
2022-12-21	93.100	95.900	90.100	95.000	84.891	332,308
2022-12-20	93.100	94.700	91.100	93.100	83.194	840,892
2022-12-19	90.000	94.200	90.000	92.400	82.568	238,253
2022-12-16	90.100	94.500	88.700	90.700	81.049	437,251
2022-12-15	87.300	94.500	87.300	92.800	82.925	138,516
2022-12-14	91.700	93.500	90.000	91.100	81.406	163,133
2022-12-13	90.800	93.000	90.402	91.800	82.032	1,068,513
2022-12-12	90.300	94.552	90.300	90.900	81.228	122,233
2022-12-09	94.000	97.000	90.147	93.700	83.730	295,902
2022-12-08	94.400	96.100	91.790	93.800	83.819	282,877
2022-12-07	94.000	94.390	91.900	93.800	83.819	367,124
2022-12-06	97.600	98.100	94.400	95.500	85.338	620,357
2022-12-05	95.800	101.20	95.700	97.900	87.483	289,313
2022-12-02	96.300	98.700	95.000	96.500	86.232	253,890
2022-12-01	95.900	98.100	93.842	96.000	85.785	434,286
2022-11-30	95.500	98.000	94.100	95.000	84.891	1,123,532
2022-11-29	96.300	99.828	94.400	94.600	84.534	635,006
2022-11-28	96.200	97.792	95.186	96.300	86.053	270,892
2022-11-25	95.000	96.600	93.300	96.500	86.232	267,484
2022-11-24	93.200	97.800	92.511	96.100	85.874	531,440
2022-11-23	91.500	97.213	91.500	95.500	85.338	109,849
2022-11-22	96.200	96.800	94.024	96.000	85.785	379,558
2022-11-21	94.400	98.000	92.435	97.100	86.768	540,490
2022-11-18	94.800	99.300	93.100	96.500	86.232	215,013
2022-11-17	95.300	99.327	95.300	95.500	85.338	412,353
2022-11-16	102.60	103.64	96.001	98.300	87.840	198,374
2022-11-15	103.40	105.40	99.870	102.80	91.861	586,948
2022-11-14	105.60	108.12	103.00	104.40	93.291	1,318,770
2022-11-11	105.20	106.60	100.80	104.40	93.291	3,001,567
2022-11-10	97.900	102.00	93.200	99.500	88.913	453,727
2022-11-09	98.800	100.40	96.800	97.600	87.215	318,961
2022-11-08	98.400	102.00	94.850	99.500	88.913	261,728
2022-11-07	97.300	99.800	96.514	98.400	87.930	280,065
2022-11-04	91.900	96.900	90.700	95.400	85.249	373,181
2022-11-03	91.000	93.284	87.300	88.800	79.351	416,667
2022-11-02	97.000	97.000	91.700	92.200	82.389	179,607
2022-11-01	94.000	95.068	92.386	93.300	83.372	441,802
2022-10-31	93.400	94.600	92.200	92.700	82.836	446,557
2022-10-28	92.000	93.600	90.875	93.000	83.104	306,695
2022-10-27	91.800	93.050	90.970	91.300	81.585	304,796
2022-10-26	85.000	92.800	85.000	92.000	82.211	456,098
2022-10-25	84.000	87.100	83.300	86.200	77.028	2,218,256
2022-10-24	85.700	87.200	83.200	83.300	74.436	977,839
2022-10-21	83.600	88.757	82.400	83.600	74.704	447,498
2022-10-20	83.600	88.154	83.600	86.000	76.849	487,526
2022-10-19	88.900	88.900	83.800	85.700	76.581	330,546
2022-10-18	83.600	87.900	83.600	86.200	77.028	615,500
2022-10-17	82.000	86.400	81.600	85.400	76.313	612,923
2022-10-14	78.600	85.300	78.600	82.000	73.275	612,247
2022-10-13	77.500	83.300	77.500	82.500	73.721	542,317
2022-10-12	78.900	85.400	78.900	80.600	72.024	425,737
2022-10-11	83.400	84.900	81.200	82.200	73.453	447,208

← NewerPage 17 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0180 GBP
2026-04-16	0.0320 GBP
2025-10-02	0.0160 GBP
2025-04-10	0.0270 GBP
2024-10-03	0.0130 GBP
2024-04-11	0.0190 GBP
2023-10-05	0.0090 GBP
2023-04-13	0.0160 GBP
2022-10-06	0.0080 GBP
2020-04-09	0.0235 GBP
2019-10-03	0.0115 GBP
2019-04-11	0.0210 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.