Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Johnson Service (JSG) Share Price

Intraday
Historical

Price	135.00p on 18-11-2025 at 17:15:09
Change	0.80p 0.6%
Buy	134.40p
Sell	134.00p

Last Trade:	Buy 153,925.00 at 135.00p
Day's Volume:	1,423,815
Last Close:	135.00p
Open:	134.80p
ISIN:	GB0004762810

Day's Range	132.40p - 135.00p
52wk Range:	118.60p - 160.00p
Market Capitalisation:	£520.06m
VWAP:	134.4579p
Shares in Issue:	385.23m

Sector: Industrial Services

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Johnson Service (JSG) Latest Trades
Buy*	153,925	135.00p	Suspected BUY Trade	16:35:15 - 18-Nov-25
Buy*	2,200	134.40p	Automatic Execution	16:29:51 - 18-Nov-25
Sell*	100	134.20p	Automatic Execution	16:28:00 - 18-Nov-25
Sell*	10	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Sell*	3,500	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Sell*	2,507	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Sell*	1,447	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Sell*	1,000	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Sell*	798	134.20p	Automatic Execution	16:27:46 - 18-Nov-25
Buy*	1,416	134.40p	Automatic Execution	16:27:39 - 18-Nov-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	134.80	135.00	132.40	135.00	1,423,815
17th Nov 2025 (Mon)	132.20	135.80	132.20	134.20	739,659
14th Nov 2025 (Fri)	136.00	136.00	133.60	135.00	744,860
13th Nov 2025 (Thu)	137.80	138.20	136.60	136.80	1,049,719
12th Nov 2025 (Wed)	135.20	138.80	135.20	138.00	3,594,824
11th Nov 2025 (Tue)	136.80	138.00	136.20	137.00	967,119
10th Nov 2025 (Mon)	132.40	138.20	132.40	136.40	646,154
7th Nov 2025 (Fri)	133.00	136.20	133.00	135.40	4,165,949
6th Nov 2025 (Thu)	133.00	136.20	133.00	133.00	892,870
5th Nov 2025 (Wed)	133.00	136.80	133.00	135.20	597,247
4th Nov 2025 (Tue)	133.00	136.00	133.00	135.60	882,642
3rd Nov 2025 (Mon)	134.00	136.40	134.00	135.40	1,778,925
31st Oct 2025 (Fri)	136.40	137.40	135.00	135.60	1,661,265
30th Oct 2025 (Thu)	138.00	138.60	136.00	136.20	1,049,576
29th Oct 2025 (Wed)	138.20	141.20	138.20	139.00	625,524
28th Oct 2025 (Tue)	141.40	142.80	140.20	140.80	790,350
27th Oct 2025 (Mon)	143.80	144.00	142.40	142.80	780,307
24th Oct 2025 (Fri)	144.00	145.20	142.40	143.80	601,265
23rd Oct 2025 (Thu)	140.00	143.00	140.00	143.00	659,057
22nd Oct 2025 (Wed)	139.00	140.60	138.40	140.40	1,618,697
21st Oct 2025 (Tue)	135.40	139.40	135.40	138.40	767,622
20th Oct 2025 (Mon)	137.40	138.40	136.80	137.80	642,337

See more Johnson Service price history

Date	Source	Headline
Johnson Service (JSG) Regulatory News
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Johnson Service regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13