Johnson Service Group
(JSG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
131.00p
|
134.60p
|
130.54p
|
134.60p
|
1,123,453
|
|
16/01/2025
|
129.80p
|
130.80p
|
127.40p
|
129.20p
|
277,154
|
|
15/01/2025
|
126.40p
|
130.60p
|
126.40p
|
129.20p
|
866,909
|
|
14/01/2025
|
128.40p
|
129.21p
|
126.20p
|
127.40p
|
1,966,365
|
|
13/01/2025
|
122.00p
|
126.60p
|
121.00p
|
126.20p
|
1,095,938
|
|
10/01/2025
|
126.00p
|
126.03p
|
122.20p
|
122.80p
|
432,590
|
|
09/01/2025
|
129.20p
|
131.60p
|
125.80p
|
126.60p
|
347,450
|
|
08/01/2025
|
129.40p
|
130.31p
|
127.40p
|
130.00p
|
486,259
|
|
07/01/2025
|
132.20p
|
132.20p
|
129.30p
|
129.60p
|
367,605
|
|
06/01/2025
|
134.80p
|
134.80p
|
130.00p
|
132.40p
|
207,255
|
|
03/01/2025
|
135.00p
|
135.00p
|
130.20p
|
131.60p
|
267,767
|
|
02/01/2025
|
135.80p
|
138.20p
|
133.20p
|
134.80p
|
220,382
|
|
01/01/2025
|
136.20p
|
136.20p
|
134.20p
|
135.60p
|
198,570
|
|
31/12/2024
|
136.20p
|
136.20p
|
134.20p
|
135.60p
|
198,570
|
|
30/12/2024
|
138.60p
|
140.20p
|
132.60p
|
134.00p
|
325,236
|
|
27/12/2024
|
138.40p
|
138.40p
|
133.56p
|
135.40p
|
190,856
|
|
26/12/2024
|
139.00p
|
139.20p
|
135.20p
|
135.20p
|
330,513
|
|
25/12/2024
|
139.00p
|
139.20p
|
135.20p
|
135.20p
|
330,513
|
|
24/12/2024
|
139.00p
|
139.20p
|
135.20p
|
135.20p
|
330,513
|
|
23/12/2024
|
141.20p
|
141.20p
|
134.60p
|
135.80p
|
256,555
|
|
20/12/2024
|
137.40p
|
138.60p
|
136.00p
|
138.00p
|
605,437
|
|
19/12/2024
|
137.60p
|
139.20p
|
137.00p
|
138.80p
|
579,557
|
|
18/12/2024
|
139.80p
|
139.80p
|
137.80p
|
139.00p
|
231,297
|
|
17/12/2024
|
140.20p
|
140.60p
|
137.40p
|
138.20p
|
271,402
|
|
16/12/2024
|
144.00p
|
144.00p
|
139.17p
|
141.00p
|
235,319
|
|
13/12/2024
|
144.40p
|
146.40p
|
143.80p
|
143.80p
|
190,475
|
|
12/12/2024
|
145.40p
|
148.60p
|
145.40p
|
146.40p
|
662,128
|
|
11/12/2024
|
144.60p
|
147.60p
|
143.20p
|
147.60p
|
441,485
|
|
10/12/2024
|
144.00p
|
145.40p
|
143.20p
|
144.60p
|
328,027
|
|
09/12/2024
|
144.20p
|
148.00p
|
144.00p
|
144.00p
|
476,342
|
|
06/12/2024
|
144.40p
|
145.60p
|
144.00p
|
144.80p
|
507,984
|
|
05/12/2024
|
143.20p
|
145.20p
|
142.20p
|
144.60p
|
510,443
|
|
04/12/2024
|
146.20p
|
146.20p
|
140.50p
|
142.20p
|
631,613
|
|
03/12/2024
|
146.40p
|
146.40p
|
140.94p
|
142.80p
|
823,933
|
|
02/12/2024
|
144.20p
|
144.78p
|
142.00p
|
143.00p
|
700,150
|
|
29/11/2024
|
142.40p
|
146.00p
|
139.71p
|
144.00p
|
789,710
|
|
28/11/2024
|
143.00p
|
143.00p
|
136.20p
|
140.80p
|
1,331,120
|
|
27/11/2024
|
136.60p
|
141.20p
|
136.60p
|
139.60p
|
234,843
|
|
26/11/2024
|
145.00p
|
145.00p
|
138.40p
|
139.00p
|
1,643,750
|
|
25/11/2024
|
142.60p
|
143.80p
|
139.20p
|
141.60p
|
841,462
|
|
22/11/2024
|
141.80p
|
142.48p
|
140.20p
|
140.60p
|
286,742
|
|
21/11/2024
|
137.00p
|
140.60p
|
135.66p
|
140.60p
|
696,542
|
|
20/11/2024
|
140.60p
|
145.00p
|
137.40p
|
137.60p
|
426,824
|
|
19/11/2024
|
141.40p
|
145.20p
|
140.60p
|
141.40p
|
722,361
|
|
18/11/2024
|
147.40p
|
147.40p
|
143.60p
|
144.80p
|
330,822
|
|
15/11/2024
|
143.00p
|
144.80p
|
142.60p
|
144.00p
|
359,378
|
|
14/11/2024
|
143.20p
|
145.40p
|
143.00p
|
144.00p
|
251,258
|
|
13/11/2024
|
143.00p
|
145.60p
|
142.40p
|
142.80p
|
815,526
|
|
12/11/2024
|
148.40p
|
148.40p
|
143.80p
|
143.80p
|
982,786
|
|
11/11/2024
|
145.80p
|
146.60p
|
144.00p
|
145.00p
|
1,955,727
|
|
08/11/2024
|
150.00p
|
150.00p
|
144.90p
|
145.20p
|
562,172
|
|
07/11/2024
|
147.00p
|
148.60p
|
143.00p
|
146.60p
|
1,154,903
|
|
06/11/2024
|
138.00p
|
143.60p
|
138.00p
|
143.60p
|
2,003,408
|
|
05/11/2024
|
141.20p
|
142.44p
|
139.79p
|
141.00p
|
811,592
|
|
04/11/2024
|
142.40p
|
146.40p
|
141.80p
|
142.00p
|
718,107
|
|
01/11/2024
|
149.60p
|
149.60p
|
145.20p
|
145.80p
|
409,900
|
|
31/10/2024
|
151.00p
|
156.37p
|
148.40p
|
149.40p
|
1,269,823
|
|
30/10/2024
|
145.60p
|
157.80p
|
144.28p
|
145.80p
|
1,216,039
|
|
29/10/2024
|
146.60p
|
147.20p
|
144.60p
|
145.80p
|
526,453
|
|
28/10/2024
|
141.00p
|
146.00p
|
141.00p
|
146.00p
|
509,253
|
|
25/10/2024
|
142.40p
|
145.00p
|
140.80p
|
142.40p
|
752,022
|
|
24/10/2024
|
152.40p
|
152.40p
|
143.80p
|
145.00p
|
362,331
|
|
23/10/2024
|
150.40p
|
150.40p
|
145.78p
|
149.00p
|
957,697
|
|
22/10/2024
|
150.00p
|
154.80p
|
149.50p
|
150.60p
|
726,504
|
|
21/10/2024
|
154.80p
|
156.58p
|
152.78p
|
153.60p
|
360,183
|
|
18/10/2024
|
154.20p
|
157.20p
|
153.63p
|
156.20p
|
511,222
|
|
17/10/2024
|
156.00p
|
157.20p
|
154.79p
|
154.80p
|
787,676
|
|
16/10/2024
|
159.40p
|
159.40p
|
155.40p
|
155.40p
|
1,066,492
|
|
15/10/2024
|
155.20p
|
158.20p
|
153.60p
|
158.20p
|
486,701
|
|
14/10/2024
|
156.80p
|
157.08p
|
152.18p
|
154.80p
|
593,459
|
|
11/10/2024
|
157.00p
|
159.00p
|
155.68p
|
157.00p
|
623,969
|
|
10/10/2024
|
158.60p
|
160.40p
|
156.40p
|
156.40p
|
670,588
|
|
09/10/2024
|
159.80p
|
163.00p
|
159.60p
|
160.40p
|
334,718
|
|
08/10/2024
|
159.20p
|
163.00p
|
159.20p
|
159.60p
|
3,153,832
|
|
07/10/2024
|
157.00p
|
160.40p
|
157.00p
|
160.20p
|
717,468
|
|
04/10/2024
|
155.40p
|
158.00p
|
155.00p
|
158.00p
|
537,426
|
|
03/10/2024
|
155.40p
|
157.00p
|
153.47p
|
155.00p
|
1,026,136
|
|
02/10/2024
|
156.40p
|
158.80p
|
154.20p
|
156.20p
|
745,286
|
|
01/10/2024
|
159.00p
|
159.00p
|
154.80p
|
156.00p
|
880,192
|
|
30/09/2024
|
156.60p
|
156.60p
|
154.80p
|
155.80p
|
731,022
|
|
27/09/2024
|
159.00p
|
159.00p
|
155.12p
|
156.60p
|
200,789
|
|
26/09/2024
|
156.00p
|
158.40p
|
153.60p
|
156.00p
|
1,258,955
|
|
25/09/2024
|
152.60p
|
156.00p
|
152.60p
|
155.20p
|
798,453
|
|
24/09/2024
|
156.00p
|
158.00p
|
151.60p
|
155.00p
|
527,488
|
|
23/09/2024
|
158.40p
|
159.20p
|
155.40p
|
157.00p
|
285,040
|
|
20/09/2024
|
159.00p
|
161.00p
|
158.20p
|
158.20p
|
744,176
|
|
19/09/2024
|
160.20p
|
161.32p
|
159.20p
|
159.80p
|
2,365,492
|
|
18/09/2024
|
161.20p
|
161.36p
|
158.40p
|
160.00p
|
270,587
|
|
17/09/2024
|
158.40p
|
160.60p
|
156.88p
|
160.60p
|
431,954
|
|
16/09/2024
|
159.20p
|
160.12p
|
157.80p
|
158.00p
|
673,219
|
|
13/09/2024
|
155.80p
|
159.60p
|
154.04p
|
155.40p
|
302,705
|
|
12/09/2024
|
155.00p
|
158.20p
|
153.80p
|
155.20p
|
294,067
|
|
11/09/2024
|
156.80p
|
157.00p
|
154.20p
|
155.60p
|
435,237
|
|
10/09/2024
|
154.20p
|
155.60p
|
153.20p
|
155.60p
|
387,135
|
|
09/09/2024
|
151.80p
|
155.00p
|
151.30p
|
155.00p
|
862,555
|
|
06/09/2024
|
150.20p
|
152.00p
|
147.46p
|
151.00p
|
643,676
|
|
05/09/2024
|
155.00p
|
155.00p
|
150.20p
|
150.20p
|
588,496
|
|
04/09/2024
|
155.40p
|
156.80p
|
149.00p
|
152.60p
|
727,373
|
|
03/09/2024
|
160.60p
|
163.60p
|
153.60p
|
154.80p
|
914,028
|
|
02/09/2024
|
160.00p
|
164.40p
|
158.00p
|
160.00p
|
332,709
|
|
30/08/2024
|
155.00p
|
161.47p
|
155.00p
|
160.00p
|
400,961
|
|
29/08/2024
|
159.00p
|
160.20p
|
157.00p
|
158.80p
|
461,726
|
|
28/08/2024
|
157.80p
|
158.20p
|
153.40p
|
157.00p
|
413,705
|
|
27/08/2024
|
154.40p
|
157.88p
|
154.40p
|
157.40p
|
219,220
|
|
26/08/2024
|
159.80p
|
159.80p
|
155.98p
|
157.80p
|
279,771
|
|
23/08/2024
|
159.80p
|
159.80p
|
155.98p
|
157.80p
|
279,771
|
|
22/08/2024
|
159.80p
|
159.80p
|
155.98p
|
157.80p
|
279,771
|
|
21/08/2024
|
154.80p
|
158.40p
|
152.32p
|
157.80p
|
317,947
|
|
20/08/2024
|
153.40p
|
156.40p
|
152.67p
|
156.00p
|
459,324
|
|
19/08/2024
|
154.80p
|
157.00p
|
152.48p
|
156.40p
|
587,556
|
|
16/08/2024
|
158.00p
|
158.26p
|
155.60p
|
155.60p
|
189,222
|
|
15/08/2024
|
155.80p
|
158.60p
|
155.00p
|
158.00p
|
305,877
|
|
14/08/2024
|
155.80p
|
158.00p
|
153.50p
|
157.60p
|
356,053
|
|
13/08/2024
|
156.00p
|
156.42p
|
154.60p
|
155.00p
|
206,369
|
|
12/08/2024
|
157.00p
|
159.40p
|
153.80p
|
156.20p
|
421,814
|
|
09/08/2024
|
157.00p
|
157.20p
|
155.00p
|
156.60p
|
147,906
|
|
08/08/2024
|
155.80p
|
158.20p
|
151.60p
|
154.60p
|
296,526
|
|
07/08/2024
|
155.00p
|
158.40p
|
154.40p
|
157.40p
|
185,622
|
|
06/08/2024
|
154.80p
|
156.40p
|
151.20p
|
156.40p
|
302,326
|
|
05/08/2024
|
153.60p
|
155.60p
|
149.60p
|
155.00p
|
724,099
|
|
02/08/2024
|
162.20p
|
162.20p
|
155.40p
|
157.40p
|
325,558
|
|
01/08/2024
|
159.00p
|
161.00p
|
158.40p
|
158.40p
|
473,907
|
|
31/07/2024
|
165.00p
|
165.00p
|
161.46p
|
162.80p
|
505,352
|
|
30/07/2024
|
156.00p
|
163.40p
|
156.00p
|
163.40p
|
541,693
|
|
29/07/2024
|
159.20p
|
164.60p
|
159.20p
|
159.60p
|
183,913
|
|
26/07/2024
|
161.00p
|
163.00p
|
159.27p
|
160.80p
|
113,555
|
|
25/07/2024
|
161.40p
|
161.40p
|
156.00p
|
160.80p
|
942,943
|
|
24/07/2024
|
160.00p
|
160.00p
|
157.60p
|
157.60p
|
282,950
|
|
23/07/2024
|
158.00p
|
161.00p
|
158.00p
|
159.20p
|
672,591
|
|
22/07/2024
|
160.80p
|
162.00p
|
159.48p
|
160.00p
|
446,691
|
|
19/07/2024
|
157.00p
|
161.73p
|
157.00p
|
160.40p
|
745,226
|
|
18/07/2024
|
157.00p
|
162.00p
|
157.00p
|
160.00p
|
840,302
|