1. Share Prices

  2. Johnson Service Group PLC (JSG)

135.20p-0.60 (-0.44%)24 Dec 2024, 12:36
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
Dec 24, 2024139.00p139.20p135.20p135.20p330,513
Dec 23, 2024141.20p141.20p134.60p135.80p256,555
Dec 20, 2024137.40p138.60p136.00p138.00p605,437
Dec 19, 2024137.60p139.20p137.00p138.80p579,557
Dec 18, 2024139.80p139.80p137.80p139.00p231,297
Dec 17, 2024140.20p140.60p137.40p138.20p271,402
Dec 16, 2024144.00p144.00p139.17p141.00p235,319
Dec 13, 2024144.40p146.40p143.80p143.80p190,475
Dec 12, 2024145.40p148.60p145.40p146.40p662,128
Dec 11, 2024144.60p147.60p143.20p147.60p441,485
Dec 10, 2024144.00p145.40p143.20p144.60p328,027
Dec 9, 2024144.20p148.00p144.00p144.00p476,342
Dec 6, 2024144.40p145.60p144.00p144.80p535,129
Dec 5, 2024143.20p145.20p142.20p144.60p510,443
Dec 4, 2024146.20p146.20p140.50p142.20p631,613
Dec 3, 2024146.40p146.40p140.94p142.80p823,933
Dec 2, 2024144.20p144.78p142.00p143.00p700,150
Nov 29, 2024142.40p146.00p139.71p144.00p789,710
Nov 28, 2024143.00p143.00p136.20p140.80p1,331,120
Nov 27, 2024136.60p141.20p136.60p139.60p234,843
Nov 26, 2024145.00p145.00p138.40p139.00p1,643,750
Nov 25, 2024142.60p143.80p139.20p141.60p894,254
Nov 22, 2024141.80p142.48p140.20p142.40p286,742
Nov 21, 2024137.00p140.60p135.66p140.60p696,542
Nov 20, 2024140.60p145.00p137.40p137.60p426,824
Nov 19, 2024141.40p145.20p140.60p141.40p722,361
Nov 18, 2024147.40p147.40p143.60p144.80p330,822
Nov 15, 2024143.00p144.80p142.60p144.00p359,378
Nov 14, 2024143.20p145.40p143.00p144.00p251,258
Nov 13, 2024143.00p145.60p142.40p142.80p1,315,526
Nov 12, 2024148.40p148.40p143.80p143.80p982,786
Nov 11, 2024145.80p146.60p144.00p145.00p1,955,727
Nov 8, 2024150.00p150.00p144.90p145.20p562,172
Nov 7, 2024147.00p148.60p143.00p146.60p1,154,903
Nov 6, 2024138.00p143.60p138.00p143.60p2,003,408
Nov 5, 2024141.20p142.44p139.79p141.00p811,592
Nov 4, 2024142.40p146.40p141.80p142.00p718,107
Nov 1, 2024149.60p149.60p145.20p145.80p409,900
Oct 31, 2024151.00p156.37p148.40p149.40p1,660,088
Oct 30, 2024145.60p157.80p144.28p153.20p1,552,450
Oct 29, 2024146.60p147.20p144.60p145.80p1,169,571
Oct 28, 2024141.00p146.00p141.00p146.00p509,253
Oct 25, 2024142.40p145.00p140.80p142.40p752,022
Oct 24, 2024152.40p152.40p143.80p145.00p361,514
Oct 23, 2024150.40p150.40p145.78p149.00p957,697
Oct 22, 2024150.00p154.80p149.50p150.60p726,504
Oct 21, 2024154.80p156.58p152.78p153.60p360,183
Oct 18, 2024154.20p157.20p153.63p156.20p511,222
Oct 17, 2024156.00p157.20p154.79p154.80p827,508
Oct 16, 2024159.40p159.40p155.40p155.40p1,066,492
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.