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	140.00p on 05-12-2025 at 19:40:07
Change	1.60p 1.16%
Buy	140.20p
Sell	139.60p

Last Trade:	Sell 3,882.00 at 140.00p
Day's Volume:	1,449,084
Last Close:	140.00p
Open:	137.00p
ISIN:	GB0004762810

Day's Range	137.00p - 140.80p
52wk Range:	118.60p - 160.00p
Market Capitalisation:	£535.04m
VWAP:	139.55437p
Shares in Issue:	382.17m

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
Sell*	3,882	140.00p	SI Trade	16:35:19 - 05-Dec-25
Sell*	2,293	140.00p	SI Trade	16:35:19 - 05-Dec-25
Sell*	19	140.00p	SI Trade	16:35:19 - 05-Dec-25
Sell*	8,451	140.00p	SI Trade	16:35:19 - 05-Dec-25
Buy*	193,058	140.00p	Suspected BUY Trade	16:35:19 - 05-Dec-25
Buy*	586	140.00p	Automatic Execution	16:29:51 - 05-Dec-25
Buy*	6,500	140.00p	Automatic Execution	16:29:51 - 05-Dec-25
Sell*	14	139.80p	Automatic Execution	16:20:52 - 05-Dec-25
Sell*	33	139.80p	Automatic Execution	16:20:50 - 05-Dec-25
Sell*	7	140.00p	Automatic Execution	16:20:24 - 05-Dec-25

See more Johnson Service trades

Johnson Service (JSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Johnson Service price history

Date	Source	Headline
Johnson Service (JSG) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 4:05 pm	RNS	Holding(s) in Company
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Johnson Service regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86