Johnson Service Group Plc (JSG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.6 | 4.90322580645 | 155 | 164.6 | 154.6 | 372973 | 159.10999708 | DE |
| 4 | -3 | -1.8115942029 | 165.6 | 168 | 154.6 | 429976 | 162.08189575 | DE |
| 12 | 27.8 | 20.6231454006 | 134.8 | 172 | 117.2 | 749522 | 148.23665561 | DE |
| 26 | 22 | 15.6472261735 | 140.6 | 172 | 117.2 | 722812 | 143.93902283 | DE |
| 52 | 53.4 | 48.9010989011 | 109.2 | 172 | 99 | 915785 | 133.5657524 | DE |
| 156 | -7.2 | -4.24028268551 | 169.8 | 181.8 | 69.3 | 1026891 | 123.83867211 | DE |
| 260 | 7.2 | 4.6332046332 | 155.4 | 224 | 69.3 | 1075743 | 130.03272107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 162.6 | 1.4 | 0.87 | 162 | 164.6 | 160 | 807927 |
| 1718901000 | 161.19999 | 3.8 | 2.41 | 161.19999 | 161.8 | 158 | 316834 |
| 1718814600 | 157.4 | -3.6 | -2.24 | 163 | 163 | 157.4 | 308846 |
| 1718728200 | 161 | 1.6 | 1.00 | 163 | 163 | 159.6 | 275040 |
| 1718641800 | 159.4 | 2.8 | 1.79 | 156.19999 | 159.4 | 156.19999 | 630755 |
| 1718382600 | 156.6 | -2 | -1.26 | 155 | 156.6 | 154.6 | 333389 |
| 1718296200 | 158.6 | -0.6 | -0.38 | 163 | 163 | 157.8 | 380610 |
| 1718209800 | 159.19999 | -0.6 | -0.38 | 157.6 | 160.6 | 157.4 | 600768 |
| 1718123400 | 159.8 | -2.6 | -1.60 | 160 | 160.8 | 159 | 516089 |
| 1718037000 | 162.4 | 2.6 | 1.63 | 163.6 | 163.6 | 156.4 | 414491 |
| 1717777800 | 159.8 | -4.4 | -2.68 | 161 | 162.6 | 159.6 | 412867 |
| 1717691400 | 164.19999 | -0.2 | -0.12 | 167 | 167 | 162.6 | 324026 |
| 1717605000 | 164.4 | -0.2 | -0.12 | 160.4 | 164.4 | 160.4 | 359347 |
| 1717518600 | 164.6 | 2.4 | 1.48 | 166 | 166 | 161.4 | 465801 |
| 1717432200 | 162.19999 | -5.2 | -3.11 | 167.8 | 168 | 162.19999 | 455241 |
| 1717173000 | 167.4 | 2.6 | 1.58 | 168 | 168 | 164.6 | 743895 |
| 1717086600 | 164.8 | 2.6 | 1.60 | 162 | 165.6 | 161.19999 | 302817 |
| 1717000200 | 162.19999 | -1.6 | -0.98 | 167.6 | 167.6 | 161 | 323293 |
| 1716913800 | 163.8 | -2.8 | -1.68 | 168 | 168 | 163 | 542637 |
| 1716568200 | 166.6 | 2.6 | 1.59 | 165.6 | 167 | 163.8 | 462804 |
| 1716481800 | 164 | -1.8 | -1.09 | 169.8 | 169.8 | 164 | 2573303 |
| 1716395400 | 165.8 | -5.4 | -3.15 | 172 | 172 | 164.4 | 749707 |
| 1716309000 | 171.2 | 3.6 | 2.15 | 171.6 | 172 | 167 | 704555 |
| 1716222600 | 167.6 | 0 | 0.00 | 168 | 169 | 164.4 | 863765 |
| 1715963400 | 167.6 | 3.2 | 1.95 | 167 | 167.6 | 162.8 | 573687 |
| 1715877000 | 164.4 | 1.4 | 0.86 | 163.19999 | 164.4 | 162.4 | 610601 |
| 1715790600 | 163 | -2 | -1.21 | 169 | 169 | 161.4 | 1689452 |
| 1715704200 | 165 | 5 | 3.13 | 162 | 165.6 | 160.8 | 2649580 |
| 1715617800 | 160 | 1 | 0.63 | 159 | 160.6 | 157.8 | 1300995 |
| 1715358600 | 159 | 3.8 | 2.45 | 158.8 | 160.6 | 155 | 947984 |
| 1715272200 | 155.19999 | -1.8 | -1.15 | 160 | 160 | 154 | 643261 |
| 1715185800 | 157 | 1 | 0.64 | 159.8 | 159.8 | 153 | 564209 |
| 1715099400 | 156 | 6.6 | 4.42 | 150 | 156.6 | 149.6 | 648632 |
| 1714753800 | 149.4 | 3.8 | 2.61 | 148 | 152.6 | 147 | 1034595 |
| 1714667400 | 145.6 | 4.2 | 2.97 | 144.8 | 146.4 | 139.8 | 1223509 |
| 1714581000 | 141.4 | 11.8 | 9.10 | 134.4 | 147.8 | 133 | 1991777 |
| 1714494600 | 129.6 | -0.8 | -0.61 | 129.4 | 131 | 128.4 | 845202 |
| 1714408200 | 130.4 | 2.4 | 1.88 | 126.2 | 130.4 | 126.2 | 353263 |
| 1714149000 | 128 | -3.2 | -2.44 | 131 | 133.6 | 127.6 | 634807 |
| 1714062600 | 131.19999 | 0.6 | 0.46 | 130.6 | 132 | 129.6 | 298155 |
| 1713976200 | 130.6 | -0.4 | -0.31 | 130 | 133.4 | 130 | 472371 |
| 1713889800 | 131 | 0 | 0.00 | 131 | 132.19999 | 130.19999 | 1508463 |
| 1713803400 | 131 | 5.2 | 4.13 | 125.4 | 132.6 | 125.4 | 627446 |
| 1713544200 | 125.8 | -1.8 | -1.41 | 126.4 | 129 | 125.4 | 613563 |
| 1713457800 | 127.6 | 3.6 | 2.90 | 121 | 129.19999 | 121 | 702079 |
| 1713371400 | 124 | 1 | 0.81 | 122 | 126.2 | 122 | 334288 |
| 1713285000 | 123 | 1 | 0.82 | 122 | 124.2 | 117.2 | 577706 |
| 1713198600 | 122 | -0.8 | -0.65 | 122.6 | 123.4 | 121.6 | 3571102 |
| 1712939400 | 122.8 | -4 | -3.15 | 125.2 | 126.8 | 122.6 | 436186 |
| 1712853000 | 126.8 | -1.8 | -1.40 | 127 | 128.4 | 125.6 | 295249 |
| 1712766600 | 128.6 | -1.2 | -0.92 | 131.8 | 131.8 | 127.4 | 629754 |
| 1712680200 | 129.8 | -1 | -0.76 | 130.6 | 131.4 | 129 | 391249 |
| 1712593800 | 130.8 | 0.8 | 0.62 | 131.6 | 131.6 | 128.8 | 271620 |
| 1712334600 | 130 | -1.6 | -1.22 | 130.19999 | 130.19999 | 126.2 | 454600 |
| 1712248200 | 131.6 | -1.4 | -1.05 | 130 | 132.8 | 129.8 | 428864 |
| 1712161800 | 133 | 4.4 | 3.42 | 128.8 | 133 | 128 | 840594 |
| 1712075400 | 128.6 | -2.8 | -2.13 | 134.8 | 134.8 | 128 | 747530 |
| 1711647000 | 131.4 | 0.6 | 0.46 | 132.6 | 132.6 | 129.4 | 280588 |
| 1711560600 | 130.8 | 1.8 | 1.40 | 132.4 | 133 | 128.8 | 778024 |
| 1711474200 | 129 | -1 | -0.77 | 130.8 | 130.8 | 127.8 | 564685 |
| 1711387800 | 130 | -0.4 | -0.31 | 130 | 131.19999 | 128.19999 | 328243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
