Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Johnson Service (JSG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 140.40 141.80 137.40 139.40 977,228
6th Aug 2025 (Wed) 137.40 137.40 134.40 137.20 1,216,960
5th Aug 2025 (Tue) 142.00 142.00 137.00 137.60 1,926,377
4th Aug 2025 (Mon) 139.60 140.20 137.00 138.80 1,072,194
1st Aug 2025 (Fri) 143.00 144.80 138.00 138.00 1,795,594
31st Jul 2025 (Thu) 139.80 142.00 139.80 141.20 1,561,273
30th Jul 2025 (Wed) 138.20 139.80 137.80 139.80 775,241
29th Jul 2025 (Tue) 141.00 141.00 137.20 137.80 4,251,287
28th Jul 2025 (Mon) 140.00 140.20 135.60 137.80 4,549,702
25th Jul 2025 (Fri) 136.00 140.80 136.00 139.60 5,320,588
24th Jul 2025 (Thu) 135.60 139.60 135.40 138.20 2,982,775
23rd Jul 2025 (Wed) 136.00 138.20 132.60 135.60 20,858,851
22nd Jul 2025 (Tue) 136.20 139.00 136.00 137.60 2,516,870
21st Jul 2025 (Mon) 140.40 141.60 138.60 139.60 2,234,651
18th Jul 2025 (Fri) 136.40 142.40 136.40 140.60 935,886
17th Jul 2025 (Thu) 142.80 143.20 137.80 139.80 1,644,772
16th Jul 2025 (Wed) 139.80 144.20 139.80 142.00 5,450,458
15th Jul 2025 (Tue) 144.00 145.00 142.40 143.20 3,070,261
14th Jul 2025 (Mon) 144.60 145.00 142.20 144.80 5,455,083
11th Jul 2025 (Fri) 140.40 145.40 140.40 144.40 8,924,130
10th Jul 2025 (Thu) 152.00 153.20 126.60 143.60 8,292,253
9th Jul 2025 (Wed) 159.80 159.80 153.40 153.40 2,218,933
8th Jul 2025 (Tue) 159.00 159.00 154.60 156.40 1,460,205
7th Jul 2025 (Mon) 158.00 158.80 158.00 158.00 2,619,596
4th Jul 2025 (Fri) 158.20 159.60 157.40 158.40 2,932,236
3rd Jul 2025 (Thu) 155.00 159.40 153.60 159.40 3,548,335
2nd Jul 2025 (Wed) 159.80 159.80 153.40 153.40 1,970,954
1st Jul 2025 (Tue) 154.00 157.00 153.00 157.00 1,703,279
30th Jun 2025 (Mon) 153.00 154.80 151.40 152.00 1,673,267
27th Jun 2025 (Fri) 148.80 151.60 148.40 151.60 1,596,727
26th Jun 2025 (Thu) 147.60 148.20 147.20 147.60 1,680,635
25th Jun 2025 (Wed) 148.80 149.00 145.60 147.20 1,560,635
24th Jun 2025 (Tue) 145.80 147.80 145.40 147.00 5,514,196
23rd Jun 2025 (Mon) 143.00 145.20 142.00 144.60 3,048,368
20th Jun 2025 (Fri) 142.20 146.00 142.20 143.40 5,045,081
19th Jun 2025 (Thu) 143.80 144.00 141.40 142.20 6,704,391
18th Jun 2025 (Wed) 147.40 147.40 142.00 144.00 3,275,538
17th Jun 2025 (Tue) 142.40 145.40 142.00 144.00 6,078,427
16th Jun 2025 (Mon) 145.00 145.60 142.40 142.40 2,651,674
13th Jun 2025 (Fri) 145.80 146.00 142.80 143.20 10,647,143
12th Jun 2025 (Thu) 150.40 150.40 145.80 146.20 2,416,595
11th Jun 2025 (Wed) 148.60 149.40 147.00 147.00 1,736,222
10th Jun 2025 (Tue) 147.40 149.00 147.20 148.00 7,243,046
9th Jun 2025 (Mon) 144.60 146.20 144.00 146.00 5,992,419
FTSE 100 Latest
Value9,104.21
Change3.44