119.60p+0.60 (+0.50%)12 Aug 2022, 15:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Service Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 2022120.40p123.60p118.20p119.00p305,512
Aug 10, 2022115.80p120.60p114.20p119.60p845,560
Aug 9, 2022117.20p117.60p114.80p115.80p156,011
Aug 8, 2022117.80p118.40p116.20p117.20p123,308
Aug 5, 2022119.60p121.42p116.60p117.00p140,361
Aug 4, 2022118.40p120.40p116.70p119.40p405,387
Aug 3, 2022117.20p119.40p116.80p118.60p208,487
Aug 2, 2022117.00p117.90p114.20p116.20p335,962
Aug 1, 2022115.00p118.80p114.00p117.80p485,473
Jul 29, 2022110.00p114.40p109.81p113.40p616,364
Jul 28, 2022103.20p113.40p103.20p111.80p444,585
Jul 27, 2022109.00p111.80p104.40p110.00p671,798
Jul 26, 2022105.60p109.00p103.99p108.00p447,167
Jul 25, 2022107.40p109.20p102.80p104.00p513,939
Jul 22, 2022107.60p108.60p100.00p107.60p182,939
Jul 21, 2022108.00p108.00p104.16p105.20p365,018
Jul 20, 2022104.00p107.48p103.60p104.20p310,508
Jul 19, 2022100.00p103.60p98.45p103.40p2,102,674
Jul 18, 202299.80p100.00p98.46p100.00p994,931
Jul 15, 202297.00p99.60p96.90p98.70p331,399
Jul 14, 202297.70p98.75p97.00p98.00p477,081
Jul 13, 202299.20p101.06p96.40p97.60p370,325
Jul 12, 2022100.60p104.40p97.30p99.90p704,149
Jul 11, 2022104.60p104.60p99.20p99.70p856,513
Jul 8, 202299.00p101.20p97.15p99.90p1,272,027
Jul 7, 202298.60p101.00p98.20p98.60p375,632
Jul 6, 2022100.00p100.00p97.10p98.60p2,147,936
Jul 5, 202299.50p102.80p95.10p98.10p493,998
Jul 4, 202297.20p102.20p97.00p101.40p2,683,828
Jul 1, 2022100.80p101.40p97.00p97.70p1,222,401
Jun 30, 2022105.40p105.40p97.00p99.60p1,423,505
Jun 29, 2022103.60p104.20p100.20p100.60p580,498
Jun 28, 2022111.20p111.20p103.20p105.20p159,587
Jun 27, 2022105.60p108.00p105.60p106.00p256,344
Jun 24, 2022104.80p106.20p98.00p105.20p352,836
Jun 23, 2022106.20p107.20p99.10p100.80p347,340
Jun 22, 2022100.20p105.98p99.10p102.00p1,059,186
Jun 21, 2022104.40p106.20p100.20p101.00p759,815
Jun 20, 2022103.60p106.33p103.20p103.20p288,916
Jun 17, 2022102.20p105.80p101.80p105.00p242,322
Jun 16, 2022105.60p105.76p100.20p102.60p456,215
Jun 15, 2022104.00p106.60p101.20p104.00p1,101,059
Jun 14, 2022102.00p104.80p98.64p101.00p2,489,686
Jun 13, 2022109.20p110.30p97.50p102.40p1,594,992
Jun 10, 2022118.00p118.00p107.40p109.80p486,355
Jun 9, 2022118.00p118.00p112.80p114.00p301,537
Jun 8, 2022118.00p118.00p113.00p114.80p313,048
Jun 7, 2022113.60p116.20p112.29p114.20p624,981
Jun 6, 2022113.40p117.80p113.10p114.80p260,300
Jun 1, 2022116.80p117.73p113.80p114.40p278,326
Showing 1 to 50 of 252