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	140.60p on 01-12-2025 at 19:40:06
Change	-0.80p -0.57%
Buy	141.00p
Sell	140.60p

Last Trade:	Buy 217,486.00 at 140.60p
Day's Volume:	1,007,670
Last Close:	140.60p
Open:	138.20p
ISIN:	GB0004762810

Day's Range	138.20p - 141.20p
52wk Range:	118.60p - 160.00p
Market Capitalisation:	£538.49m
VWAP:	140.11207p
Shares in Issue:	382.99m

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*	217,486	140.60p	Suspected BUY Trade	16:35:06 - 01-Dec-25
Sell*	100	140.80p	Automatic Execution	16:29:49 - 01-Dec-25
Sell*	7	140.80p	Automatic Execution	16:29:49 - 01-Dec-25
Buy*	1,034	141.00p	Automatic Execution	16:29:41 - 01-Dec-25
Sell*	100	140.80p	Automatic Execution	16:28:58 - 01-Dec-25
Buy*	3	140.80p	Automatic Execution	16:28:31 - 01-Dec-25
Buy*	118	140.80p	Automatic Execution	16:28:31 - 01-Dec-25
Buy*	3,568	140.80p	Automatic Execution	16:28:31 - 01-Dec-25
Sell*	1,108	140.80p	Automatic Execution	16:28:23 - 01-Dec-25
Sell*	100	140.80p	Automatic Execution	16:28:23 - 01-Dec-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	138.20	141.20	138.20	140.60	1,007,670
28th Nov 2025 (Fri)	140.00	141.40	139.80	141.40	497,149
27th Nov 2025 (Thu)	138.60	140.20	138.20	140.00	508,626
26th Nov 2025 (Wed)	140.80	140.80	136.20	138.40	689,881
25th Nov 2025 (Tue)	134.60	139.00	134.60	137.80	1,059,582
24th Nov 2025 (Mon)	137.20	137.60	136.00	137.60	1,488,503
21st Nov 2025 (Fri)	132.20	136.20	132.20	136.20	1,891,799
20th Nov 2025 (Thu)	135.00	135.80	132.80	133.60	1,999,712
19th Nov 2025 (Wed)	137.40	137.40	134.00	134.40	930,217
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

See more Johnson Service price history

Date	Source	Headline
Johnson Service (JSG) Regulatory News
1st Dec 2025 7:00 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Holding(s) in Company
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Johnson Service regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98