Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	97.700	98.752	97.000	98.000	86.777	431,864
2022-07-13	99.200	101.06	96.400	97.600	86.423	350,097
2022-07-12	100.60	104.40	97.300	99.900	88.459	643,655
2022-07-11	104.60	104.60	99.200	99.700	88.282	841,685
2022-07-08	99.000	101.20	97.150	99.900	88.459	1,254,779
2022-07-07	98.600	101.00	98.200	98.600	87.308	347,250
2022-07-06	100.00	100.00	97.100	98.600	87.308	2,123,087
2022-07-05	99.500	102.80	95.100	98.100	86.865	365,725
2022-07-04	97.200	102.20	97.000	101.40	89.788	2,495,772
2022-07-01	100.80	101.40	97.000	97.700	86.511	1,185,110
2022-06-30	105.40	105.40	97.000	99.600	88.194	1,265,580
2022-06-29	103.60	104.20	100.20	100.60	89.079	470,576
2022-06-28	111.20	111.20	103.20	105.20	93.152	142,505
2022-06-27	105.60	108.00	105.60	106.00	93.861	193,489
2022-06-24	104.80	106.20	98.000	105.20	93.152	306,314
2022-06-23	106.20	107.20	99.100	100.80	89.256	318,152
2022-06-22	100.20	105.98	99.100	102.00	90.319	955,785
2022-06-21	104.40	106.20	100.20	101.00	89.433	679,624
2022-06-20	103.60	106.33	103.20	103.20	91.381	246,752
2022-06-17	102.20	105.80	101.80	105.00	92.975	234,224
2022-06-16	105.60	105.76	100.20	102.60	90.850	391,968
2022-06-15	104.00	106.60	101.20	104.00	92.090	856,291
2022-06-14	102.00	104.80	98.639	101.00	89.433	2,377,122
2022-06-13	109.20	110.30	97.500	102.40	90.673	1,482,302
2022-06-10	118.00	118.00	107.40	109.80	97.226	358,024
2022-06-09	118.00	118.00	112.80	114.00	100.94	281,110
2022-06-08	118.00	118.00	113.00	114.80	101.65	286,979
2022-06-07	113.60	116.20	112.29	114.20	101.12	609,858
2022-06-06	113.40	117.80	113.10	114.80	101.65	257,271
2022-06-01	116.80	117.73	113.80	114.40	101.30	211,544
2022-05-31	114.20	117.60	113.20	116.80	103.42	961,827
2022-05-30	113.80	116.20	112.40	114.80	101.65	402,098
2022-05-27	108.20	113.20	107.60	112.40	99.528	1,080,654
2022-05-26	109.00	110.80	105.20	108.00	95.632	296,982
2022-05-25	110.00	111.80	107.20	108.00	95.632	715,149
2022-05-24	110.60	113.60	109.40	110.00	97.403	513,452
2022-05-23	111.60	111.60	108.80	110.40	97.757	663,166
2022-05-20	116.60	116.60	109.00	110.40	97.757	398,744
2022-05-19	116.40	116.40	108.50	111.20	98.465	273,156
2022-05-18	115.80	115.80	110.80	111.60	98.819	534,624
2022-05-17	114.20	115.80	113.68	115.40	102.18	945,667
2022-05-16	108.00	114.40	108.00	114.00	100.94	288,454
2022-05-13	110.60	113.00	109.40	111.60	98.819	201,187
2022-05-12	107.20	110.20	106.00	110.00	97.403	603,342
2022-05-11	102.60	107.60	100.07	107.20	94.923	764,196
2022-05-10	105.60	106.50	101.60	102.80	91.027	658,509
2022-05-09	104.20	106.60	103.40	105.00	92.975	520,939
2022-05-06	106.60	108.20	103.60	107.00	94.746	1,927,881
2022-05-05	114.20	115.46	107.60	107.60	95.278	1,295,515
2022-05-04	105.00	113.86	105.00	113.80	100.77	2,868,083
2022-05-03	107.60	110.70	98.600	104.20	92.267	1,184,362
2022-04-29	107.80	110.80	105.32	110.00	97.403	605,402
2022-04-28	108.80	109.40	105.20	107.80	95.455	317,631
2022-04-27	108.60	110.00	103.56	105.60	93.507	648,120
2022-04-26	108.60	110.80	106.80	108.60	96.163	348,571
2022-04-25	111.60	111.60	107.40	109.40	96.871	365,264
2022-04-22	108.40	116.00	108.40	112.00	99.174	324,645
2022-04-21	107.60	115.10	107.60	113.40	100.41	709,148
2022-04-20	115.20	116.48	109.20	112.80	99.882	3,378,947
2022-04-19	106.40	114.20	106.40	112.60	99.705	357,100

← NewerPage 19 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.