Johnson Service Group Plc (JSG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 1.0296010296 | 155.4 | 163 | 155 | 1482886 | 159.28878155 | DE |
| 4 | 1.2 | 0.770218228498 | 155.8 | 163 | 151.6 | 948328 | 157.94487711 | DE |
| 12 | 0 | 0 | 157 | 165 | 147.8 | 634918 | 157.47657686 | DE |
| 26 | 30 | 23.6220472441 | 127 | 172 | 117.2 | 707828 | 154.82580403 | DE |
| 52 | 21 | 15.4411764706 | 136 | 172 | 117.2 | 809597 | 143.73142738 | DE |
| 156 | 24.6 | 18.580060423 | 132.4 | 172 | 69.3 | 1018026 | 123.88655518 | DE |
| 260 | -13.6 | -7.97186400938 | 170.6 | 224 | 69.3 | 1063021 | 129.22516737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723653000 | 157.6 | 2.6 | 1.68 | 155.8 | 158 | 155 | 356053 |
| 1723566600 | 155 | -1.2 | -0.77 | 156 | 156.4 | 154.6 | 206369 |
| 1723480200 | 156.19999 | -0.4 | -0.26 | 157 | 159.19999 | 153.8 | 421814 |
| 1723221000 | 156.6 | 2 | 1.29 | 157 | 157.19999 | 155.6 | 147906 |
| 1723134600 | 154.6 | -2.8 | -1.78 | 155.8 | 156 | 151.6 | 296526 |
| 1723048200 | 157.4 | 1 | 0.64 | 155 | 158.4 | 154.4 | 185622 |
| 1722961800 | 156.4 | 1.4 | 0.90 | 154.8 | 156.4 | 151.19999 | 302326 |
| 1722875400 | 155 | -2.4 | -1.52 | 153.6 | 155.6 | 149.6 | 744099 |
| 1722616200 | 157.4 | -1 | -0.63 | 162.19999 | 162.19999 | 155.4 | 325558 |
| 1722529800 | 158.4 | -4.4 | -2.70 | 159 | 161 | 158.4 | 473907 |
| 1722443400 | 162.8 | -0.6 | -0.37 | 165 | 165 | 161.8 | 505352 |
| 1722357000 | 163.4 | 3.8 | 2.38 | 156 | 163.4 | 156 | 649693 |
| 1722270600 | 159.6 | -3.4 | -2.09 | 159.19999 | 164.6 | 159.19999 | 183913 |
| 1722011400 | 163 | 2.2 | 1.37 | 161 | 163 | 161 | 113555 |
| 1721925000 | 160.8 | 3.2 | 2.03 | 161.4 | 161.4 | 156 | 942943 |
| 1721838600 | 157.6 | -1.6 | -1.01 | 160 | 160 | 157.6 | 282950 |
| 1721752200 | 159.19999 | -0.8 | -0.50 | 158 | 161 | 158 | 1076105 |
| 1721665800 | 160 | -0.4 | -0.25 | 160.8 | 162 | 159.8 | 446691 |
| 1721406600 | 160.4 | 0.4 | 0.25 | 157 | 161.4 | 157 | 745226 |
| 1721320200 | 160 | -0.8 | -0.50 | 157 | 162 | 157 | 840302 |
| 1721233800 | 160.8 | -2.6 | -1.59 | 159.6 | 162.8 | 159.6 | 190232 |
| 1721147400 | 163.4 | 1.8 | 1.11 | 161.8 | 163.4 | 161.6 | 432976 |
| 1721061000 | 161.6 | -1.2 | -0.74 | 160.19999 | 163.4 | 160.19999 | 511679 |
| 1720801800 | 162.8 | 2.8 | 1.75 | 161 | 164.4 | 161 | 735351 |
| 1720715400 | 160 | 0 | 0.00 | 163.8 | 163.8 | 158.8 | 3244100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
