Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	106.00	113.20	105.60	111.20	98.465	617,478
2022-04-13	106.00	109.00	104.00	107.20	94.923	373,702
2022-04-12	109.00	109.72	106.00	107.60	95.278	545,078
2022-04-11	111.00	111.00	108.00	109.00	96.517	358,192
2022-04-08	109.20	110.41	107.40	109.00	96.517	813,895
2022-04-07	111.00	111.00	107.00	108.00	95.632	388,445
2022-04-06	115.00	115.00	108.60	109.00	96.517	1,004,511
2022-04-05	116.00	117.04	109.80	111.20	98.465	544,576
2022-04-04	118.00	120.20	115.00	115.80	102.54	221,850
2022-04-01	117.60	120.00	116.60	117.20	103.78	434,695
2022-03-31	120.00	121.20	116.60	117.80	104.31	971,434
2022-03-30	120.60	122.80	117.40	119.80	106.08	1,152,377
2022-03-29	114.40	121.80	114.40	120.60	106.79	699,141
2022-03-28	116.60	119.40	116.00	117.40	103.96	564,459
2022-03-25	116.40	118.61	115.74	116.00	102.72	364,098
2022-03-24	119.00	119.00	115.00	116.00	102.72	326,861
2022-03-23	122.40	122.40	115.40	116.00	102.72	296,763
2022-03-22	119.60	121.00	117.40	119.00	105.37	1,206,127
2022-03-21	120.00	120.95	118.20	119.60	105.90	851,732
2022-03-18	116.00	120.60	116.00	119.80	106.08	480,902
2022-03-17	120.00	120.40	115.40	119.40	105.73	861,501
2022-03-16	115.00	121.44	115.00	117.00	103.60	851,847
2022-03-15	115.60	118.60	113.60	117.60	104.13	1,348,077
2022-03-14	117.60	117.76	114.08	116.40	103.07	1,096,497
2022-03-11	115.00	117.80	112.80	114.60	101.48	467,048
2022-03-10	110.20	116.62	110.20	114.80	101.65	980,763
2022-03-09	106.00	118.80	103.00	114.60	101.48	924,832
2022-03-08	119.80	124.00	104.00	105.00	92.975	1,799,935
2022-03-07	124.60	125.20	115.04	122.20	108.21	782,980
2022-03-04	135.20	139.80	126.17	128.40	113.70	907,356
2022-03-03	153.00	153.00	139.40	141.00	124.85	364,713
2022-03-02	154.20	154.20	146.80	149.00	131.94	919,019
2022-03-01	159.00	159.00	147.20	148.40	131.41	646,159
2022-02-28	158.00	158.60	155.40	158.60	140.44	1,314,245
2022-02-25	155.60	158.80	154.00	156.80	138.84	759,840
2022-02-24	157.20	158.20	152.60	155.20	137.43	1,048,776
2022-02-23	159.20	161.87	157.00	159.00	140.79	6,991,389
2022-02-22	155.60	160.40	155.42	159.40	141.15	443,213
2022-02-21	160.20	161.00	154.40	157.80	139.73	556,475
2022-02-18	160.40	161.00	157.80	157.80	139.73	1,153,539
2022-02-17	161.00	164.20	159.60	160.60	142.21	1,267,298
2022-02-16	160.60	162.00	159.00	160.00	141.68	366,096
2022-02-15	160.60	162.40	158.00	160.40	142.03	1,194,512
2022-02-14	167.00	167.00	159.01	160.00	141.68	1,357,688
2022-02-11	158.00	163.00	156.75	162.00	143.45	343,724
2022-02-10	161.40	161.40	158.40	160.80	142.38	167,716
2022-02-09	158.20	160.60	156.00	160.00	141.68	4,290,372
2022-02-08	160.00	160.00	155.20	158.00	139.91	899,615
2022-02-07	160.00	160.00	153.40	155.80	137.96	760,239
2022-02-04	151.60	153.60	151.40	153.00	135.48	274,265
2022-02-03	151.80	152.80	150.76	152.80	135.30	224,149
2022-02-02	153.60	154.00	150.60	151.40	134.06	278,649
2022-02-01	155.00	155.00	149.60	153.60	136.01	548,850
2022-01-31	147.00	152.00	147.00	151.20	133.88	521,393
2022-01-28	149.00	151.00	147.80	151.00	133.71	964,429
2022-01-27	147.60	151.60	147.60	150.40	133.18	597,904
2022-01-26	151.40	154.20	150.20	152.40	134.95	258,226
2022-01-25	148.80	150.40	147.34	149.00	131.94	804,230
2022-01-24	156.80	156.80	145.75	148.60	131.58	3,052,388
2022-01-21	150.20	150.40	148.40	149.20	132.11	526,758

← NewerPage 20 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.