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	143.60p on 23-05-2025 at 18:05:09
Change	0.20p 0.14%
Buy	143.40p
Sell	142.40p
Buy / Sell JSG Shares

Last Trade:	Buy 1,161.00 at 143.60p
Day's Volume:	315,223
Last Close:	143.60p
Open:	140.00p
ISIN:	GB0004762810

Day's Range	140.00p - 145.60p
52wk Range:	118.60p - 168.00p
Market Capitalisation:	£589m
VWAP:	143.34961p
Shares in Issue:	410m

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*	1,161	143.60p	Automatic Execution	16:36:30 - 23-May-25
Buy*	45,382	143.60p	Suspected BUY Trade	16:35:30 - 23-May-25
Unknown*	3,096	143.00p	OTC Trade	16:28:21 - 23-May-25
Buy*	1,232	143.00p	Automatic Execution	16:28:21 - 23-May-25
Buy*	271	143.00p	Automatic Execution	16:28:21 - 23-May-25
Buy*	259	143.00p	Automatic Execution	16:28:21 - 23-May-25
Buy*	266	143.00p	Automatic Execution	16:28:21 - 23-May-25
Buy*	3,096	143.00p	Ordinary	16:28:20 - 23-May-25
Buy*	521	142.80p	Automatic Execution	16:28:17 - 23-May-25
Buy*	16	142.80p	Automatic Execution	16:28:17 - 23-May-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd May 2025 (Fri)	140.00	145.60	140.00	143.60	315,223
22nd May 2025 (Thu)	145.60	145.60	141.00	143.40	971,112
21st May 2025 (Wed)	143.00	146.80	141.80	142.60	797,735
20th May 2025 (Tue)	148.00	149.00	145.80	146.40	442,746
19th May 2025 (Mon)	141.00	148.80	141.00	148.80	406,909
16th May 2025 (Fri)	147.00	147.00	144.40	144.40	357,278
15th May 2025 (Thu)	140.00	146.40	139.20	145.60	462,057
14th May 2025 (Wed)	145.00	145.00	138.80	140.40	822,198
13th May 2025 (Tue)	140.20	145.20	140.00	141.60	787,402
12th May 2025 (Mon)	143.00	146.80	143.00	143.60	1,339,943
9th May 2025 (Fri)	141.00	145.20	138.20	145.20	3,665,748
8th May 2025 (Thu)	138.80	139.00	134.80	137.80	3,518,846
7th May 2025 (Wed)	138.20	139.40	134.80	135.60	1,506,087
6th May 2025 (Tue)	141.00	141.40	137.80	137.80	278,843
5th May 2025 (Mon)	141.40	141.40	141.40	141.40	0
2nd May 2025 (Fri)	136.60	142.20	136.60	141.40	445,417
1st May 2025 (Thu)	136.60	142.60	136.60	140.00	456,300
30th Apr 2025 (Wed)	132.00	140.00	132.00	140.00	635,750
29th Apr 2025 (Tue)	133.80	136.20	133.80	135.20	309,836
28th Apr 2025 (Mon)	133.00	135.00	131.80	134.00	535,920
25th Apr 2025 (Fri)	132.40	133.60	132.00	133.20	732,782
24th Apr 2025 (Thu)	128.20	133.40	128.20	132.20	297,418

See more Johnson Service price history

Date	Source	Headline
Johnson Service (JSG) Regulatory News
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 2:44 pm	RNS	Holding(s) in Company

See more Johnson Service regulatory news

FTSE 100 Latest

Value8,717.97

Change-21.29