131.40p+0.60 (+0.46%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Service Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 27, 2024142.20p143.80p140.78p143.00p351,585
Feb 26, 2024142.40p143.80p141.00p142.80p237,868
Feb 23, 2024141.80p143.80p140.60p142.80p435,461
Feb 22, 2024143.20p144.70p141.00p142.40p329,440
Feb 21, 2024140.20p145.80p140.20p142.40p313,913
Feb 20, 2024142.00p144.20p141.00p142.00p279,836
Feb 19, 2024141.80p145.60p140.00p144.80p158,559
Feb 16, 2024142.80p144.20p140.40p142.60p222,934
Feb 15, 2024142.00p142.80p138.80p142.80p378,508
Feb 14, 2024138.20p142.56p138.20p138.80p304,590
Feb 13, 2024141.00p142.53p138.00p140.20p216,294
Feb 12, 2024143.00p143.60p140.00p142.60p201,821
Feb 9, 2024139.20p141.80p138.00p140.40p186,020
Feb 8, 2024142.80p142.80p138.40p139.80p396,311
Feb 7, 2024142.80p143.60p140.00p140.00p455,665
Feb 6, 2024143.20p144.40p138.80p142.80p1,243,819
Feb 5, 2024145.00p146.00p141.60p141.80p1,490,129
Feb 2, 2024145.60p146.80p144.20p146.20p202,750
Feb 1, 2024146.00p147.40p144.00p145.60p177,614
Jan 31, 2024144.80p146.20p142.72p146.20p448,529
Jan 30, 2024143.60p146.20p142.00p145.40p257,402
Jan 29, 2024142.00p143.80p140.40p143.80p1,369,521
Jan 26, 2024144.20p144.20p140.20p142.00p2,862,452
Jan 25, 2024139.00p141.00p138.20p141.00p364,438
Jan 24, 2024140.40p140.60p138.60p139.20p510,185
Jan 23, 2024142.80p144.00p140.60p140.80p775,304
Jan 22, 2024141.80p143.80p141.20p143.80p734,452
Jan 19, 2024136.00p142.30p136.00p141.00p2,777,735
Showing 1 to 50 of 253