Johnson Service Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	150.20	150.40	148.40	149.20	132.11	526,758
2022-01-20	145.20	152.20	145.20	150.60	133.35	356,523
2022-01-19	156.00	156.00	149.60	151.00	133.71	1,109,327
2022-01-18	149.00	152.40	148.20	151.20	133.88	448,860
2022-01-17	146.80	152.40	144.40	149.00	131.94	448,882
2022-01-14	143.00	149.00	142.00	147.40	130.52	1,233,530
2022-01-13	142.00	144.20	139.00	144.20	127.69	1,578,090
2022-01-12	144.40	147.78	139.60	140.40	124.32	207,432
2022-01-11	141.80	144.40	140.20	143.00	126.62	1,200,970
2022-01-10	140.00	143.38	139.40	139.60	123.61	528,915
2022-01-07	143.80	144.16	139.20	142.00	125.74	3,415,815
2022-01-06	144.60	144.60	141.10	144.60	128.04	2,308,947
2022-01-05	142.20	146.40	142.20	144.60	128.04	220,603
2022-01-04	150.00	150.00	140.80	144.00	127.51	471,850
2021-12-31	137.80	148.00	137.21	147.60	130.70	643,257
2021-12-30	134.60	137.40	134.59	136.80	121.13	341,326
2021-12-29	139.00	139.00	133.30	135.00	119.54	266,290
2021-12-24	132.20	135.60	132.20	134.40	119.01	78,319
2021-12-23	132.80	135.60	130.80	134.80	119.36	399,061
2021-12-22	126.40	132.60	126.00	131.00	116.00	364,224
2021-12-21	130.20	130.20	122.60	126.40	111.92	766,956
2021-12-20	122.40	126.49	122.40	123.00	108.91	467,599
2021-12-17	122.80	129.40	122.80	127.80	113.16	271,009
2021-12-16	129.60	131.40	126.00	127.00	112.46	293,579
2021-12-15	131.20	131.60	127.00	128.40	113.70	311,696
2021-12-14	132.00	133.00	130.20	131.00	116.00	1,485,266
2021-12-13	133.40	136.54	130.00	131.00	116.00	669,273
2021-12-10	135.00	137.60	134.20	135.20	119.72	399,827
2021-12-09	138.40	138.40	135.52	137.80	122.02	354,381
2021-12-08	139.20	140.00	132.00	136.40	120.78	1,143,906
2021-12-07	135.80	139.40	133.98	139.40	123.44	1,003,233
2021-12-06	131.00	134.40	130.20	133.20	117.95	380,385
2021-12-03	130.00	133.20	129.80	131.00	116.00	344,889
2021-12-02	129.40	132.60	128.40	131.40	116.35	441,808
2021-12-01	129.00	133.72	128.80	130.00	115.11	1,068,508
2021-11-30	127.00	129.60	124.40	129.00	114.23	1,655,056
2021-11-29	122.00	127.40	122.00	127.00	112.46	998,873
2021-11-26	130.00	130.00	122.40	122.40	108.38	521,751
2021-11-25	132.00	132.00	127.60	130.40	115.47	694,419
2021-11-24	127.40	131.00	127.20	130.80	115.82	4,055,525
2021-11-23	126.60	128.00	124.84	127.00	112.46	1,052,916
2021-11-22	128.00	129.75	124.46	126.20	111.75	1,179,036
2021-11-19	128.60	129.00	124.60	128.00	113.34	884,579
2021-11-18	130.40	130.80	126.40	129.00	114.23	511,578
2021-11-17	129.40	131.40	128.60	129.80	114.94	1,072,786
2021-11-16	131.80	132.00	128.40	129.00	114.23	375,017
2021-11-15	128.00	132.20	128.00	130.00	115.11	399,782
2021-11-12	132.60	133.40	130.80	132.60	117.41	727,504
2021-11-11	133.60	134.60	132.00	132.60	117.41	901,965
2021-11-10	129.00	133.80	129.00	132.60	117.41	3,818,662
2021-11-09	128.40	130.06	128.20	129.60	114.76	709,917
2021-11-08	131.60	131.60	128.40	129.00	114.23	224,946
2021-11-05	129.00	132.60	128.00	132.00	116.88	1,459,864
2021-11-04	131.40	132.40	129.80	130.20	115.29	575,441
2021-11-03	131.00	136.08	128.46	130.00	115.11	526,114
2021-11-02	131.20	135.60	131.20	133.40	118.12	260,526
2021-11-01	134.40	135.00	131.22	134.00	118.65	411,550
2021-10-29	132.20	134.27	131.18	132.80	117.59	122,339
2021-10-28	133.20	133.60	130.00	132.60	117.41	523,274
2021-10-27	134.80	139.62	132.00	133.00	117.77	546,969

← NewerPage 21 of 22 · 1,269 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.