Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	83.000	89.000	81.300	82.600	73.811	446,966
2022-10-07	91.000	91.000	83.200	84.000	75.062	259,416
2022-10-06	87.300	90.800	86.000	87.300	78.011	590,253
2022-10-05	90.000	90.000	86.400	88.100	78.011	585,554
2022-10-04	83.000	89.000	81.900	87.300	77.302	456,659
2022-10-03	79.000	82.800	78.000	82.400	72.963	311,995
2022-09-30	82.100	82.100	78.500	79.000	69.953	416,720
2022-09-29	76.900	80.700	76.200	78.400	69.422	635,919
2022-09-28	79.700	79.700	73.700	78.600	69.599	1,728,662
2022-09-27	83.000	84.000	69.000	77.000	68.182	3,501,538
2022-09-26	88.300	90.000	82.000	82.000	72.609	3,293,768
2022-09-23	91.000	93.900	89.000	89.000	78.808	4,928,159
2022-09-22	90.700	95.800	90.000	92.300	81.730	1,065,943
2022-09-21	90.000	92.300	89.300	91.600	81.110	1,935,968
2022-09-20	88.300	91.277	87.200	89.600	79.339	439,591
2022-09-16	91.100	94.300	86.000	88.000	77.922	5,148,830
2022-09-15	91.900	94.050	90.400	91.600	81.110	1,056,129
2022-09-14	95.900	98.400	92.800	94.000	83.235	413,879
2022-09-13	96.900	99.800	95.000	95.900	84.917	548,620
2022-09-12	95.200	100.67	95.200	98.000	86.777	1,067,082
2022-09-09	96.000	97.900	95.600	97.300	86.157	1,594,614
2022-09-08	94.400	99.800	92.500	95.900	84.917	261,693
2022-09-07	92.200	97.300	91.368	97.000	85.891	5,347,791
2022-09-06	94.700	96.504	91.900	92.100	81.553	1,297,444
2022-09-05	93.400	96.500	92.400	94.500	83.678	916,163
2022-09-02	92.900	97.000	90.100	96.200	85.183	332,723
2022-09-01	96.400	97.144	85.400	92.100	81.553	4,037,084
2022-08-31	97.800	99.900	94.700	96.000	85.006	752,414
2022-08-30	100.20	101.80	98.400	99.500	88.105	392,755
2022-08-26	102.80	103.60	100.50	100.80	89.256	447,144
2022-08-25	104.00	106.89	101.03	103.80	91.913	286,248
2022-08-24	110.40	115.40	105.00	105.00	92.975	479,842
2022-08-23	111.20	115.68	108.91	110.00	97.403	153,591
2022-08-22	114.20	116.00	111.60	113.00	100.06	207,839
2022-08-19	115.60	119.00	114.60	116.40	103.07	198,116
2022-08-18	117.00	117.00	112.60	114.40	101.30	369,502
2022-08-17	122.40	122.68	115.40	116.00	102.72	1,267,485
2022-08-16	126.20	126.20	120.00	120.40	106.61	1,410,834
2022-08-15	123.60	123.60	118.52	122.00	108.03	218,826
2022-08-12	119.60	123.20	117.92	120.80	106.97	231,285
2022-08-11	120.40	123.60	118.20	119.00	105.37	293,582
2022-08-10	115.80	120.60	114.20	119.60	105.90	307,921
2022-08-09	117.20	117.60	114.80	115.80	102.54	150,216
2022-08-08	117.80	118.40	116.20	117.20	103.78	114,769
2022-08-05	119.60	121.42	116.60	117.00	103.60	137,498
2022-08-04	118.40	120.40	116.70	119.40	105.73	335,761
2022-08-03	117.20	119.40	116.80	118.60	105.02	178,847
2022-08-02	117.00	117.90	114.20	116.20	102.89	321,417
2022-08-01	115.00	118.80	114.00	117.80	104.31	381,147
2022-07-29	110.00	114.40	109.81	113.40	100.41	422,612
2022-07-28	103.20	113.40	103.20	111.80	98.997	428,407
2022-07-27	109.00	111.80	104.40	110.00	97.403	540,511
2022-07-26	105.60	109.00	103.99	108.00	95.632	333,554
2022-07-25	107.40	109.20	102.80	104.00	92.090	508,361
2022-07-22	107.60	108.60	100.00	107.60	95.278	163,066
2022-07-21	108.00	108.00	104.16	105.20	93.152	312,494
2022-07-20	104.00	107.48	103.60	104.20	92.267	292,576
2022-07-19	100.00	103.60	98.452	103.40	91.558	1,988,291
2022-07-18	99.800	100.00	98.456	100.00	88.548	943,797
2022-07-15	97.000	99.600	96.900	98.700	87.397	286,728

← NewerPage 18 of 22 · 1,262 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.