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	133.60p on 20-11-2025 at 19:30:07
Change	-0.80p -0.6%
Buy	133.80p
Sell	133.60p

Last Trade:	Buy 229,278.00 at 133.60p
Day's Volume:	1,999,712
Last Close:	133.60p
Open:	135.00p
ISIN:	GB0004762810

Day's Range	132.80p - 135.80p
52wk Range:	118.60p - 160.00p
Market Capitalisation:	£513.69m
VWAP:	134.45205p
Shares in Issue:	384.50m

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*	229,278	133.60p	Suspected BUY Trade	16:35:11 - 20-Nov-25
Sell*	35	133.60p	Automatic Execution	16:29:44 - 20-Nov-25
Sell*	741	133.60p	Automatic Execution	16:29:41 - 20-Nov-25
Sell*	908	133.80p	Automatic Execution	16:29:33 - 20-Nov-25
Buy*	191	133.80p	Automatic Execution	16:26:59 - 20-Nov-25
Buy*	2,200	133.80p	Automatic Execution	16:26:59 - 20-Nov-25
Buy*	1,253	133.80p	Automatic Execution	16:26:59 - 20-Nov-25
Sell*	1,105	133.80p	Automatic Execution	16:18:56 - 20-Nov-25
Sell*	1,421	133.80p	Automatic Execution	16:18:56 - 20-Nov-25
Sell*	4,711	133.80p	Automatic Execution	16:18:56 - 20-Nov-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Johnson Service regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24