Johnson Service Group Plc (JSG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.04081632653 | 147 | 150 | 142.4 | 1100583 | 144.82512153 | DE |
| 4 | -12 | -7.69230769231 | 156 | 157.8 | 138 | 965284 | 146.68584884 | DE |
| 12 | -15.8 | -9.887359199 | 159.8 | 163.6 | 138 | 831752 | 153.01219055 | DE |
| 26 | -18 | -11.1111111111 | 162 | 172 | 138 | 715738 | 156.9440741 | DE |
| 52 | 9.4 | 6.98365527489 | 134.6 | 172 | 117.2 | 706421 | 147.71956992 | DE |
| 156 | 16 | 12.5 | 128 | 172 | 69.3 | 1018192 | 124.29831274 | DE |
| 260 | -27.4 | -15.9859976663 | 171.4 | 224 | 69.3 | 1071956 | 129.14982147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 144 | 1.2 | 0.84 | 143.19999 | 145.4 | 143 | 251258 |
| 1731519000 | 142.8 | -1 | -0.70 | 143 | 145.6 | 142.4 | 815526 |
| 1731432600 | 143.8 | -1.2 | -0.83 | 148.4 | 148.4 | 143.8 | 982786 |
| 1731346200 | 145 | -0.2 | -0.14 | 145.8 | 146 | 144 | 1955727 |
| 1731087000 | 145.19999 | -1.4 | -0.95 | 150 | 150 | 145 | 562172 |
| 1731000600 | 146.6 | 3 | 2.09 | 147 | 148.6 | 143 | 1186703 |
| 1730914200 | 143.6 | 2.6 | 1.84 | 138 | 143.6 | 138 | 2143408 |
| 1730827800 | 141 | -1 | -0.70 | 141.19999 | 142.19999 | 139.8 | 1005334 |
| 1730741400 | 142 | -3.8 | -2.61 | 142.4 | 146.4 | 141.8 | 975593 |
| 1730482200 | 145.8 | -3.6 | -2.41 | 149.6 | 149.6 | 145.19999 | 409900 |
| 1730395800 | 149.4 | -3.8 | -2.48 | 151 | 156 | 148.4 | 1660088 |
| 1730309400 | 153.19999 | 7.4 | 5.08 | 145.6 | 157.8 | 144.6 | 1323651 |
| 1730223000 | 145.8 | -0.2 | -0.14 | 146.6 | 147.19999 | 144.6 | 1169571 |
| 1730136600 | 146 | 3.6 | 2.53 | 141 | 146 | 141 | 509253 |
| 1729873800 | 142.4 | -2.6 | -1.79 | 142.4 | 145 | 140.8 | 752022 |
| 1729787400 | 145 | -4 | -2.68 | 152.4 | 152.4 | 143.8 | 361514 |
| 1729701000 | 149 | -1.6 | -1.06 | 150.4 | 150.4 | 146.19999 | 957697 |
| 1729614600 | 150.6 | -3 | -1.95 | 150 | 153.8 | 149.6 | 833264 |
| 1729528200 | 153.6 | -2.6 | -1.66 | 154.8 | 155.4 | 153 | 360183 |
| 1729269000 | 156.19999 | 1.4 | 0.90 | 154.19999 | 157.19999 | 154 | 530346 |
| 1729182600 | 154.8 | -0.6 | -0.39 | 156 | 157.19999 | 154.8 | 810947 |
| 1729096200 | 155.4 | -2.8 | -1.77 | 159.4 | 159.4 | 155.4 | 1066804 |
| 1729009800 | 158.19999 | 3.4 | 2.20 | 155.19999 | 158.19999 | 153.6 | 486701 |
| 1728923400 | 154.8 | -2.2 | -1.40 | 156.8 | 156.8 | 152.6 | 593459 |
| 1728664200 | 157 | 0.6 | 0.38 | 157 | 158.6 | 156 | 623969 |
| 1728577800 | 156.4 | -4 | -2.49 | 158.6 | 160.4 | 156.4 | 670588 |
| 1728491400 | 160.4 | 0.8 | 0.50 | 159.8 | 160.8 | 159.6 | 334718 |
| 1728405000 | 159.6 | -0.6 | -0.37 | 159.19999 | 163 | 159.19999 | 5154232 |
| 1728318600 | 160.19999 | 2.2 | 1.39 | 157 | 160.19999 | 157 | 717468 |
| 1728059400 | 158 | 3 | 1.94 | 155.4 | 158 | 155 | 537426 |
| 1727973000 | 155 | -1.2 | -0.77 | 155.4 | 156.19999 | 154 | 1026136 |
| 1727886600 | 156.19999 | 0.2 | 0.13 | 156.4 | 156.6 | 154.4 | 745286 |
| 1727800200 | 156 | 0.2 | 0.13 | 159 | 159 | 154.8 | 880192 |
| 1727713800 | 155.8 | -0.8 | -0.51 | 156.6 | 156.6 | 154.8 | 731022 |
| 1727454600 | 156.6 | 0.6 | 0.38 | 159 | 159 | 155.19999 | 200789 |
| 1727368200 | 156 | 0.8 | 0.52 | 156 | 158.4 | 153.6 | 1258955 |
| 1727281800 | 155.19999 | 0.2 | 0.13 | 152.6 | 156 | 152.6 | 798453 |
| 1727195400 | 155 | -2 | -1.27 | 156 | 156.6 | 151.6 | 527488 |
| 1727109000 | 157 | -1.2 | -0.76 | 158.4 | 158.8 | 155.4 | 285040 |
| 1726849800 | 158.19999 | -1.6 | -1.00 | 159 | 161 | 158.19999 | 744176 |
| 1726763400 | 159.8 | -0.2 | -0.13 | 160.19999 | 161.19999 | 159.19999 | 2365492 |
| 1726677000 | 160 | -0.6 | -0.37 | 161.19999 | 161.19999 | 158.4 | 270587 |
| 1726590600 | 160.6 | 2.6 | 1.65 | 158.4 | 160.6 | 158 | 431954 |
| 1726504200 | 158 | -1.6 | -1.00 | 159.19999 | 159.8 | 157.8 | 673219 |
| 1726245000 | 159.6 | 4.2 | 2.70 | 155.8 | 159.6 | 155 | 302705 |
| 1726158600 | 155.4 | 0.2 | 0.13 | 155 | 158 | 153.8 | 294067 |
| 1726072200 | 155.19999 | -0.4 | -0.26 | 156.8 | 156.8 | 154.19999 | 595237 |
| 1725985800 | 155.6 | 0.6 | 0.39 | 154.19999 | 155.6 | 153.19999 | 387135 |
| 1725899400 | 155 | 4 | 2.65 | 151.8 | 155 | 151.6 | 1062555 |
| 1725640200 | 151 | 0.8 | 0.53 | 150.19999 | 152 | 147.8 | 643676 |
| 1725553800 | 150.19999 | -2.4 | -1.57 | 155 | 155 | 150.19999 | 920966 |
| 1725467400 | 152.6 | -2.2 | -1.42 | 155.4 | 156.8 | 149 | 727373 |
| 1725381000 | 154.8 | -4.2 | -2.64 | 160.6 | 163.6 | 153.6 | 914028 |
| 1725294600 | 159 | -1 | -0.63 | 160 | 160.4 | 158 | 332709 |
| 1725035400 | 160 | 1.2 | 0.76 | 155 | 160.8 | 155 | 400961 |
| 1724949000 | 158.8 | 1.8 | 1.15 | 159 | 160.19999 | 157 | 461726 |
| 1724862600 | 157 | -0.4 | -0.25 | 157.8 | 158.19999 | 153.4 | 413705 |
| 1724776200 | 157.4 | -0.6 | -0.38 | 154.4 | 157.8 | 154.4 | 219220 |
| 1724430600 | 158 | 0.2 | 0.13 | 157.19999 | 158.8 | 155.4 | 232520 |
| 1724344200 | 157.8 | 0 | 0.00 | 159.8 | 159.8 | 156.19999 | 307771 |
| 1724257800 | 157.8 | 1.8 | 1.15 | 154.8 | 158.4 | 154.8 | 317947 |
| 1724171400 | 156 | -0.4 | -0.26 | 153.4 | 156.4 | 153 | 459324 |
| 1724085000 | 156.4 | 0.8 | 0.51 | 154.8 | 156.6 | 152.6 | 587556 |
| 1723825800 | 155.6 | -2.4 | -1.52 | 158 | 158.19999 | 155.6 | 189222 |
| 1723739400 | 158 | 0.4 | 0.25 | 155.8 | 158.6 | 155 | 305877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
