1. Share Prices

  2. Johnson Service Group PLC (JSG)

160.00p+0.39 (+0.24%)13 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024158.80p160.85p154.66p159.00p833,932
May 9, 2024160.00p160.00p154.00p155.20p507,261
May 8, 2024159.80p159.80p152.98p157.00p564,209
May 7, 2024150.00p156.60p149.60p156.00p648,632
May 3, 2024148.00p152.60p147.00p149.40p1,034,595
May 2, 2024144.80p146.40p139.80p145.60p1,243,281
May 1, 2024134.40p148.12p133.00p141.40p1,789,777
Apr 30, 2024129.40p131.00p128.29p129.60p845,202
Apr 29, 2024126.20p130.40p126.20p130.40p353,263
Apr 26, 2024131.00p133.60p127.38p128.00p638,436
Apr 25, 2024130.60p132.02p129.56p131.20p301,153
Apr 24, 2024130.00p133.40p130.00p130.60p474,726
Apr 23, 2024131.00p132.20p130.00p131.00p988,568
Apr 22, 2024125.40p132.60p124.20p131.00p637,139
Apr 19, 2024126.40p129.00p125.40p125.80p616,563
Apr 18, 2024121.00p129.20p121.00p127.60p699,249
Apr 17, 2024122.00p126.20p122.00p124.00p339,147
Apr 16, 2024122.00p124.20p117.20p123.00p605,607
Apr 15, 2024122.60p123.40p121.60p122.00p3,574,800
Apr 12, 2024125.20p126.80p122.60p122.80p443,625
Apr 11, 2024127.00p128.48p124.72p126.80p301,164
Apr 10, 2024131.80p132.00p127.40p128.60p634,276
Apr 9, 2024130.60p131.40p128.71p129.80p395,529
Apr 8, 2024131.60p131.60p128.80p130.80p274,221
Apr 5, 2024130.20p130.68p126.20p130.00p458,146
Apr 4, 2024130.00p132.80p129.80p131.60p345,078
Apr 3, 2024128.80p133.00p128.00p133.00p540,920
Apr 2, 2024134.80p135.60p128.00p128.60p756,870
Mar 28, 2024132.60p132.60p129.40p131.40p292,748
Mar 27, 2024132.40p133.00p128.80p130.80p632,400
Mar 26, 2024130.80p130.80p127.80p129.00p568,520
Mar 25, 2024130.00p131.20p127.60p130.00p332,920
Mar 22, 2024131.40p132.20p127.40p130.40p437,597
Mar 21, 2024127.80p132.00p126.20p131.40p308,226
Mar 20, 2024127.00p128.00p125.60p128.00p458,191
Mar 19, 2024126.60p129.80p125.20p126.80p340,049
Mar 18, 2024129.00p131.50p126.35p128.00p411,096
Mar 15, 2024135.60p135.60p129.00p129.00p301,852
Mar 14, 2024136.60p136.60p130.60p132.40p421,772
Mar 13, 2024133.40p136.80p132.80p133.40p637,842
Mar 12, 2024141.20p141.40p135.00p136.00p617,546
Mar 11, 2024136.00p141.60p136.00p139.80p319,618
Mar 8, 2024142.60p142.60p136.60p137.40p308,714
Mar 7, 2024142.60p143.80p140.00p142.00p556,281
Mar 6, 2024137.00p143.60p135.00p142.40p579,029
Mar 5, 2024138.40p143.00p131.96p136.80p1,958,570
Mar 4, 2024142.20p145.02p141.80p141.80p405,030
Mar 1, 2024140.20p144.20p140.00p142.40p1,801,854
Feb 29, 2024144.20p145.20p142.60p142.80p423,999
Feb 28, 2024140.40p144.80p140.40p144.60p468,747
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.603.30
International Consolidated Airlines Group S.A.186.102.70
Aston Martin Lagonda Global Holdings PLC141.202.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.85-4.19
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC505.00-3.16
Bae Systems PLC1,351.00-3.08
Hochschild Mining PLC157.80-3.07