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	138.00p on 19-12-2025 at 19:30:06
Change	0.00p 0%
Buy	137.40p
Sell	137.00p

Last Trade:	Buy 10,119.00 at 138.00p
Day's Volume:	1,504,345
Last Close:	138.00p
Open:	139.60p
ISIN:	GB0004762810

Day's Range	136.80p - 139.60p
52wk Range:	118.60p - 160.00p
Market Capitalisation:	£523.91m
VWAP:	137.98194p
Shares in Issue:	379.65m

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*	10,119	138.00p	SI Trade	16:47:10 - 19-Dec-25
Buy*	39,406	138.00p	SI Trade	16:44:05 - 19-Dec-25
Buy*	918	138.00p	SI Trade	16:35:19 - 19-Dec-25
Buy*	4,138	138.00p	SI Trade	16:35:19 - 19-Dec-25
Buy*	762,456	138.00p	Suspected BUY Trade	16:35:19 - 19-Dec-25
Sell*	68	137.20p	Automatic Execution	16:28:50 - 19-Dec-25
Sell*	9	137.20p	Automatic Execution	16:28:47 - 19-Dec-25
Sell*	13	137.20p	Automatic Execution	16:27:51 - 19-Dec-25
Buy*	100	137.40p	Automatic Execution	16:27:22 - 19-Dec-25
Buy*	70	137.40p	Automatic Execution	16:27:22 - 19-Dec-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	139.60	139.60	136.80	138.00	1,504,345
18th Dec 2025 (Thu)	137.40	138.40	136.20	138.00	1,376,182
17th Dec 2025 (Wed)	139.80	139.80	136.80	138.00	4,058,161
16th Dec 2025 (Tue)	140.40	140.40	137.20	137.20	1,660,857
15th Dec 2025 (Mon)	135.80	138.40	135.80	138.20	943,258
12th Dec 2025 (Fri)	135.80	136.00	133.80	135.40	1,192,514
11th Dec 2025 (Thu)	136.20	137.60	134.80	135.40	1,117,280
10th Dec 2025 (Wed)	137.60	138.80	136.40	137.60	816,372
9th Dec 2025 (Tue)	140.80	140.80	138.00	138.00	1,918,993
8th Dec 2025 (Mon)	137.20	141.20	137.20	139.20	588,176
5th Dec 2025 (Fri)	137.00	140.80	137.00	140.00	1,449,084
4th Dec 2025 (Thu)	138.80	141.00	135.60	138.40	1,248,154
3rd Dec 2025 (Wed)	134.00	137.40	134.00	135.80	1,883,897
2nd Dec 2025 (Tue)	137.40	140.80	135.60	137.00	1,128,522
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

See more Johnson Service price history

Date	Source	Headline
Johnson Service (JSG) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 3:36 pm	RNS	Holding(s) in Company
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 12:21 pm	RNS	Holding(s) in Company
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 11:44 am	RNS	Director/PDMR Shareholding

See more Johnson Service regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65