Johnson Service Group
(JSG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/05/2025
|
147.00p
|
147.00p
|
144.40p
|
144.40p
|
357,278
|
|
15/05/2025
|
140.00p
|
146.40p
|
138.00p
|
145.60p
|
457,432
|
|
14/05/2025
|
145.00p
|
145.00p
|
138.80p
|
140.40p
|
767,132
|
|
13/05/2025
|
140.20p
|
145.20p
|
140.00p
|
141.60p
|
787,404
|
|
12/05/2025
|
143.00p
|
147.00p
|
143.00p
|
143.60p
|
1,339,946
|
|
09/05/2025
|
141.00p
|
145.20p
|
136.00p
|
145.20p
|
3,665,754
|
|
08/05/2025
|
138.80p
|
139.00p
|
134.24p
|
137.80p
|
3,518,846
|
|
07/05/2025
|
138.20p
|
139.80p
|
134.80p
|
135.60p
|
1,506,087
|
|
06/05/2025
|
141.00p
|
141.60p
|
137.22p
|
137.80p
|
278,845
|
|
05/05/2025
|
136.60p
|
142.20p
|
136.60p
|
141.40p
|
445,418
|
|
02/05/2025
|
136.60p
|
142.20p
|
136.60p
|
141.40p
|
445,418
|
|
01/05/2025
|
136.60p
|
142.60p
|
136.60p
|
140.00p
|
456,300
|
|
30/04/2025
|
132.00p
|
140.00p
|
132.00p
|
140.00p
|
479,929
|
|
29/04/2025
|
133.80p
|
136.20p
|
133.37p
|
135.20p
|
309,836
|
|
28/04/2025
|
133.00p
|
135.20p
|
130.80p
|
134.00p
|
535,923
|
|
25/04/2025
|
132.40p
|
133.62p
|
131.58p
|
133.20p
|
732,782
|
|
24/04/2025
|
128.20p
|
133.40p
|
128.20p
|
132.20p
|
297,419
|
|
23/04/2025
|
126.20p
|
133.40p
|
126.20p
|
131.40p
|
477,125
|
|
22/04/2025
|
131.80p
|
132.22p
|
129.20p
|
129.20p
|
583,844
|
|
21/04/2025
|
133.20p
|
136.40p
|
131.00p
|
131.80p
|
708,689
|
|
18/04/2025
|
133.20p
|
136.40p
|
131.00p
|
131.80p
|
708,689
|
|
17/04/2025
|
133.20p
|
136.40p
|
131.00p
|
131.80p
|
708,689
|
|
16/04/2025
|
129.40p
|
135.00p
|
129.40p
|
133.40p
|
459,493
|
|
15/04/2025
|
126.80p
|
132.00p
|
126.80p
|
132.00p
|
448,750
|
|
14/04/2025
|
126.00p
|
132.00p
|
126.00p
|
129.80p
|
455,520
|
|
11/04/2025
|
125.00p
|
127.97p
|
125.00p
|
126.60p
|
347,500
|
|
10/04/2025
|
130.60p
|
133.40p
|
125.60p
|
127.20p
|
1,795,283
|
|
09/04/2025
|
128.80p
|
131.60p
|
126.00p
|
127.60p
|
1,821,600
|
|
08/04/2025
|
127.00p
|
132.00p
|
125.20p
|
132.00p
|
1,629,896
|
|
07/04/2025
|
123.00p
|
129.60p
|
118.60p
|
124.00p
|
1,466,465
|
|
04/04/2025
|
129.80p
|
133.40p
|
124.60p
|
126.00p
|
949,190
|
|
03/04/2025
|
135.00p
|
135.00p
|
130.00p
|
130.40p
|
743,404
|
|
02/04/2025
|
136.80p
|
136.80p
|
131.40p
|
131.80p
|
1,304,478
|
|
01/04/2025
|
134.00p
|
134.60p
|
131.80p
|
133.60p
|
2,151,695
|
|
31/03/2025
|
133.20p
|
134.00p
|
131.40p
|
133.20p
|
2,185,396
|
|
28/03/2025
|
140.00p
|
140.00p
|
134.40p
|
134.40p
|
524,254
|
|
27/03/2025
|
138.20p
|
139.60p
|
136.36p
|
137.20p
|
671,673
|
|
26/03/2025
|
140.00p
|
140.00p
|
136.40p
|
138.20p
|
741,254
|
|
25/03/2025
|
138.60p
|
139.80p
|
135.80p
|
136.80p
|
662,055
|
|
24/03/2025
|
134.00p
|
136.60p
|
133.40p
|
135.40p
|
1,298,173
|
|
21/03/2025
|
138.00p
|
140.60p
|
133.80p
|
134.20p
|
982,754
|
|
20/03/2025
|
138.00p
|
140.40p
|
136.60p
|
137.60p
|
868,033
|
|
19/03/2025
|
135.00p
|
137.40p
|
135.00p
|
137.40p
|
1,413,345
|
|
18/03/2025
|
139.60p
|
139.60p
|
135.50p
|
137.20p
|
408,580
|
|
17/03/2025
|
135.00p
|
137.80p
|
135.00p
|
136.40p
|
913,595
|
|
14/03/2025
|
136.40p
|
138.40p
|
133.60p
|
136.40p
|
1,881,263
|
|
13/03/2025
|
133.00p
|
135.60p
|
133.00p
|
133.20p
|
1,088,968
|
|
12/03/2025
|
135.00p
|
138.80p
|
134.60p
|
134.60p
|
1,359,383
|
|
11/03/2025
|
140.60p
|
140.60p
|
135.00p
|
135.80p
|
1,095,677
|
|
10/03/2025
|
150.00p
|
150.00p
|
137.40p
|
137.40p
|
877,423
|
|
07/03/2025
|
141.00p
|
146.80p
|
141.00p
|
146.80p
|
1,098,254
|
|
06/03/2025
|
138.00p
|
145.60p
|
138.00p
|
144.40p
|
1,201,660
|
|
05/03/2025
|
145.60p
|
145.60p
|
135.80p
|
140.00p
|
1,587,200
|
|
04/03/2025
|
135.00p
|
151.60p
|
133.60p
|
142.40p
|
1,147,355
|
|
03/03/2025
|
132.00p
|
133.80p
|
130.20p
|
131.80p
|
512,625
|
|
28/02/2025
|
132.00p
|
133.00p
|
130.62p
|
131.00p
|
459,982
|
|
27/02/2025
|
137.60p
|
137.60p
|
131.20p
|
133.00p
|
588,529
|
|
26/02/2025
|
130.60p
|
136.00p
|
130.60p
|
134.40p
|
401,698
|
|
25/02/2025
|
135.20p
|
135.80p
|
132.20p
|
133.60p
|
751,415
|
|
24/02/2025
|
140.60p
|
140.60p
|
133.60p
|
135.20p
|
1,478,315
|
|
21/02/2025
|
136.00p
|
140.80p
|
136.00p
|
139.60p
|
458,200
|
|
20/02/2025
|
140.00p
|
141.40p
|
139.20p
|
139.40p
|
794,075
|
|
19/02/2025
|
136.80p
|
142.00p
|
136.80p
|
140.80p
|
465,957
|
|
18/02/2025
|
143.60p
|
143.60p
|
138.80p
|
140.20p
|
436,507
|
|
17/02/2025
|
143.20p
|
143.20p
|
139.40p
|
140.20p
|
804,534
|
|
14/02/2025
|
138.00p
|
141.20p
|
138.00p
|
139.80p
|
931,288
|
|
13/02/2025
|
138.00p
|
140.20p
|
137.80p
|
139.60p
|
304,120
|
|
12/02/2025
|
138.00p
|
139.24p
|
137.40p
|
138.00p
|
631,185
|
|
11/02/2025
|
139.00p
|
139.40p
|
136.80p
|
138.60p
|
973,999
|
|
10/02/2025
|
135.00p
|
138.20p
|
135.00p
|
137.60p
|
509,774
|
|
07/02/2025
|
139.20p
|
139.20p
|
135.60p
|
136.40p
|
408,559
|
|
06/02/2025
|
135.80p
|
139.60p
|
135.80p
|
139.00p
|
762,904
|
|
05/02/2025
|
138.00p
|
140.60p
|
136.64p
|
139.00p
|
1,016,153
|
|
04/02/2025
|
138.00p
|
138.00p
|
135.04p
|
136.80p
|
753,062
|
|
03/02/2025
|
132.80p
|
137.80p
|
132.80p
|
136.80p
|
796,891
|
|
31/01/2025
|
135.40p
|
137.00p
|
133.86p
|
136.00p
|
809,395
|
|
30/01/2025
|
135.80p
|
138.00p
|
134.80p
|
136.00p
|
709,121
|
|
29/01/2025
|
138.00p
|
138.00p
|
134.05p
|
136.00p
|
752,332
|
|
28/01/2025
|
132.40p
|
137.86p
|
132.34p
|
135.60p
|
1,537,883
|
|
27/01/2025
|
128.80p
|
136.00p
|
128.80p
|
135.20p
|
822,998
|
|
24/01/2025
|
133.60p
|
134.00p
|
131.00p
|
132.00p
|
860,426
|
|
23/01/2025
|
133.00p
|
133.60p
|
131.80p
|
133.00p
|
538,631
|
|
22/01/2025
|
134.60p
|
134.80p
|
133.00p
|
133.00p
|
758,323
|
|
21/01/2025
|
135.00p
|
135.00p
|
133.00p
|
133.60p
|
963,004
|
|
20/01/2025
|
133.40p
|
134.80p
|
131.40p
|
134.00p
|
253,283
|
|
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
|