Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
04/09/2024 138.00p 142.20p 137.80p 141.60p 1340134
03/09/2024 141.80p 141.80p 138.94p 139.60p 1081476
30/08/2024 145.00p 145.00p 142.40p 142.60p 3489040
29/08/2024 143.00p 145.60p 140.68p 143.20p 1624789
28/08/2024 146.20p 147.40p 142.40p 142.40p 1917718
27/08/2024 147.20p 149.00p 143.60p 144.60p 2561998
23/08/2024 150.00p 150.20p 147.40p 148.40p 1917786
22/08/2024 146.60p 150.00p 146.00p 147.20p 4012333
21/08/2024 143.00p 151.20p 143.00p 151.20p 3645001
20/08/2024 145.40p 145.40p 142.80p 144.00p 2761650
19/08/2024 141.00p 143.40p 140.34p 143.00p 1863606
16/08/2024 141.00p 141.52p 136.60p 141.40p 1778804
15/08/2024 139.40p 140.80p 135.20p 140.00p 2011342
14/08/2024 135.60p 139.80p 130.00p 139.40p 2549459
13/08/2024 132.00p 139.00p 127.00p 134.40p 8894814
12/08/2024 114.80p 119.20p 114.80p 117.40p 6255544
09/08/2024 115.60p 116.40p 114.40p 114.80p 725486
08/08/2024 112.00p 115.40p 108.40p 115.40p 1781489
07/08/2024 111.40p 114.40p 111.40p 112.60p 1108476
06/08/2024 112.40p 114.00p 109.52p 111.20p 1569937
05/08/2024 112.60p 113.60p 107.80p 111.40p 2669367
02/08/2024 120.20p 120.20p 114.60p 115.00p 4391414
01/08/2024 121.60p 122.60p 117.60p 118.80p 1828369
31/07/2024 117.40p 121.80p 117.40p 120.80p 2557153
30/07/2024 114.40p 119.05p 113.95p 117.40p 2093754
29/07/2024 113.60p 116.00p 113.60p 114.40p 1483302
26/07/2024 110.80p 115.85p 110.80p 113.60p 3066168
25/07/2024 112.60p 112.60p 108.40p 110.60p 902157
24/07/2024 111.00p 112.11p 109.80p 110.60p 712559
23/07/2024 111.80p 113.34p 111.40p 111.80p 664214
22/07/2024 112.40p 113.40p 111.20p 112.00p 590535
19/07/2024 112.60p 114.00p 111.60p 111.80p 997088
18/07/2024 112.00p 114.40p 111.56p 113.20p 1816968
17/07/2024 112.40p 115.00p 110.60p 111.20p 1610360
16/07/2024 109.40p 112.76p 109.40p 112.60p 1630110
15/07/2024 108.00p 114.22p 107.20p 110.60p 2184902
12/07/2024 108.60p 109.20p 107.54p 108.00p 1549223
11/07/2024 108.00p 108.60p 106.60p 108.60p 1759328
10/07/2024 103.40p 107.00p 103.40p 107.00p 1155658
09/07/2024 106.40p 107.80p 104.80p 105.40p 1120744
08/07/2024 108.00p 108.66p 105.40p 107.20p 2191506
05/07/2024 108.00p 108.40p 105.40p 105.40p 2047612
04/07/2024 104.00p 106.80p 104.00p 106.60p 609671
03/07/2024 104.80p 106.20p 104.40p 106.00p 885370
02/07/2024 107.60p 107.60p 104.60p 105.00p 737065
01/07/2024 106.80p 107.40p 104.60p 104.60p 1155612
28/06/2024 106.00p 106.91p 105.00p 105.40p 979275
27/06/2024 103.60p 107.00p 103.60p 105.60p 869834
26/06/2024 106.80p 107.00p 103.20p 103.60p 1568300
25/06/2024 107.00p 108.00p 106.00p 106.40p 1139788
24/06/2024 108.00p 108.00p 105.60p 106.80p 702897
21/06/2024 106.00p 106.40p 104.40p 105.80p 3464151
20/06/2024 104.20p 107.20p 104.20p 106.20p 999656
19/06/2024 106.40p 107.84p 105.40p 106.00p 1191944
18/06/2024 106.00p 107.60p 105.80p 107.00p 4193835
17/06/2024 102.00p 105.60p 102.00p 105.40p 3805812
14/06/2024 102.20p 102.80p 99.80p 102.80p 2057370
13/06/2024 104.00p 104.20p 101.40p 102.20p 2204953
12/06/2024 102.80p 104.40p 101.76p 102.80p 1412266
11/06/2024 104.20p 104.80p 100.80p 102.60p 1790080
10/06/2024 101.00p 105.20p 100.39p 103.60p 7039365
07/06/2024 101.00p 102.20p 101.00p 101.00p 957719
06/06/2024 102.00p 102.00p 99.00p 101.60p 4694136
05/06/2024 101.80p 101.80p 99.60p 99.80p 3610319
04/06/2024 104.00p 104.40p 99.91p 100.60p 6786734
03/06/2024 104.80p 106.00p 103.80p 104.40p 1172875
31/05/2024 104.60p 105.20p 103.60p 103.60p 4433995
30/05/2024 103.80p 107.00p 103.40p 105.00p 1751633
29/05/2024 107.20p 107.20p 103.20p 104.20p 859325
28/05/2024 106.80p 109.60p 104.60p 104.60p 1351095
24/05/2024 104.00p 107.40p 103.40p 107.20p 961120
23/05/2024 105.40p 106.40p 103.80p 104.60p 2812649
22/05/2024 107.00p 108.04p 104.80p 105.20p 1815536
21/05/2024 105.20p 109.40p 105.20p 107.80p 1581257
20/05/2024 102.00p 105.80p 102.00p 105.80p 2535949
17/05/2024 104.40p 104.40p 101.40p 103.00p 1732943
16/05/2024 101.00p 103.20p 101.00p 102.80p 1329760
15/05/2024 103.20p 103.52p 101.00p 101.00p 1719654
14/05/2024 101.40p 103.80p 101.00p 103.20p 980485
13/05/2024 104.00p 105.60p 101.40p 102.20p 3132556
10/05/2024 105.00p 105.80p 104.60p 104.60p 1459515
09/05/2024 104.00p 105.20p 104.00p 105.00p 1751199
08/05/2024 104.00p 105.88p 102.92p 104.00p 1157673
07/05/2024 106.00p 107.20p 104.00p 104.00p 1056654
03/05/2024 103.00p 105.25p 103.00p 104.80p 747041
02/05/2024 105.20p 105.20p 101.80p 103.40p 658369
01/05/2024 103.40p 103.80p 102.00p 102.00p 2184521
30/04/2024 108.00p 108.00p 102.80p 103.60p 1347848
29/04/2024 103.60p 105.80p 103.00p 104.60p 4831162
26/04/2024 103.60p 104.12p 101.67p 103.00p 707436
25/04/2024 102.80p 103.40p 100.80p 101.40p 851591
24/04/2024 101.60p 103.40p 100.60p 103.00p 1289366
23/04/2024 100.20p 101.20p 98.80p 101.20p 2693282
22/04/2024 100.00p 101.47p 99.90p 100.00p 940816
19/04/2024 99.30p 100.46p 97.30p 99.00p 886355
18/04/2024 98.00p 100.40p 98.00p 99.70p 2029959
17/04/2024 95.00p 98.30p 95.00p 98.30p 1584573
16/04/2024 97.50p 98.80p 96.40p 96.50p 1901976
15/04/2024 100.80p 102.12p 99.45p 99.50p 876252
12/04/2024 103.20p 104.20p 101.20p 101.20p 1109204
11/04/2024 105.80p 105.80p 101.20p 102.60p 2211923
10/04/2024 105.00p 105.80p 102.40p 104.00p 3469248
09/04/2024 106.80p 107.80p 103.38p 104.00p 7485825
08/04/2024 106.00p 108.20p 106.00p 107.20p 1199220
05/04/2024 105.60p 108.00p 105.46p 107.60p 925514
04/04/2024 105.60p 108.40p 105.60p 107.20p 1525185
03/04/2024 104.60p 106.60p 104.40p 106.40p 1354259
02/04/2024 105.80p 106.40p 103.60p 105.40p 1377805
28/03/2024 105.80p 107.20p 105.20p 105.20p 1823843
27/03/2024 106.20p 106.40p 105.20p 106.20p 859359
26/03/2024 105.40p 106.20p 104.40p 105.00p 1296021
25/03/2024 105.60p 106.42p 105.00p 105.80p 2278848
22/03/2024 104.00p 106.20p 104.00p 106.20p 954392
21/03/2024 101.60p 105.40p 100.60p 104.20p 1795545
20/03/2024 102.20p 102.20p 101.40p 100.40p 1403348
19/03/2024 102.20p 102.20p 99.00p 101.40p 1403136
18/03/2024 101.00p 101.60p 98.67p 99.90p 1485773
15/03/2024 102.00p 102.63p 100.20p 101.40p 2210763
14/03/2024 100.60p 104.81p 100.20p 101.60p 2225729
13/03/2024 99.20p 101.00p 98.20p 100.60p 2380509
12/03/2024 100.20p 100.80p 98.70p 99.20p 1207885
11/03/2024 103.40p 103.40p 98.65p 99.00p 2002577
08/03/2024 96.00p 102.40p 94.93p 101.40p 12663020
07/03/2024 87.00p 89.20p 86.40p 89.20p 2472037
06/03/2024 86.00p 86.40p 84.40p 86.00p 1538286
05/03/2024 85.20p 85.70p 83.90p 84.70p 1194450
04/03/2024 86.50p 87.40p 84.10p 85.30p 1461143
01/03/2024 85.90p 86.50p 84.40p 86.50p 1691507
29/02/2024 82.30p 84.40p 82.00p 83.90p 3097499
28/02/2024 80.80p 82.60p 79.90p 82.10p 1929953
27/02/2024 79.70p 81.30p 79.60p 81.00p 1204692
26/02/2024 79.90p 81.00p 78.80p 80.10p 1281686
23/02/2024 81.00p 81.60p 79.70p 79.90p 527971
22/02/2024 82.10p 82.90p 80.00p 81.50p 813948
21/02/2024 80.90p 82.90p 79.50p 80.40p 1057203
20/02/2024 80.50p 81.00p 79.90p 80.30p 1311711
19/02/2024 79.80p 81.40p 79.80p 80.50p 1497095
16/02/2024 83.00p 83.00p 80.90p 81.20p 407688
15/02/2024 82.30p 82.80p 80.50p 80.50p 1349483
14/02/2024 85.20p 85.20p 82.00p 82.30p 1891386
13/02/2024 83.90p 84.60p 82.10p 82.10p 718112
12/02/2024 83.60p 84.10p 81.96p 83.80p 916362
09/02/2024 85.20p 86.43p 80.20p 81.50p 7637061
08/02/2024 82.90p 84.80p 82.70p 84.80p 2029311
07/02/2024 85.30p 85.30p 81.60p 82.90p 3375931
06/02/2024 82.40p 83.70p 80.80p 83.20p 6735548
05/02/2024 84.70p 87.00p 82.40p 82.40p 976490
02/02/2024 85.80p 85.80p 83.50p 84.40p 934763
01/02/2024 85.30p 86.00p 83.70p 83.90p 3184179
31/01/2024 85.30p 86.10p 84.70p 85.30p 1803252
30/01/2024 86.60p 86.60p 84.20p 85.30p 470315
29/01/2024 86.00p 86.00p 82.80p 84.50p 694829
26/01/2024 83.30p 84.30p 83.10p 83.70p 891766
25/01/2024 85.50p 86.50p 82.90p 83.30p 829187
24/01/2024 86.00p 86.10p 83.60p 85.10p 1162613
23/01/2024 87.70p 89.70p 85.40p 85.50p 2433998
22/01/2024 86.60p 87.80p 85.40p 87.70p 1126985
19/01/2024 84.50p 85.50p 83.10p 85.10p 2754368
18/01/2024 84.30p 84.70p 82.70p 83.20p 35170148
17/01/2024 84.80p 85.20p 81.30p 83.20p 3203107
16/01/2024 86.30p 86.30p 83.90p 85.40p 878144
15/01/2024 84.60p 85.00p 83.80p 85.00p 2224125
12/01/2024 86.80p 87.10p 84.51p 84.80p 852436
11/01/2024 88.00p 88.54p 84.50p 84.80p 1535843
10/01/2024 89.00p 89.00p 86.50p 87.40p 1264450
09/01/2024 87.10p 88.00p 86.40p 87.10p 1060574
08/01/2024 86.00p 87.10p 84.00p 87.10p 679704
05/01/2024 84.30p 85.30p 83.00p 84.80p 756387
04/01/2024 84.30p 84.70p 83.00p 84.70p 1941206
03/01/2024 86.20p 86.20p 83.30p 83.30p 5530590
02/01/2024 85.90p 87.30p 84.60p 84.90p 846949
29/12/2023 84.90p 86.80p 84.80p 85.90p 274015
28/12/2023 86.00p 86.00p 84.50p 84.70p 864985
27/12/2023 87.30p 87.60p 85.00p 85.40p 730190
22/12/2023 83.30p 86.00p 83.00p 86.00p 1466722
21/12/2023 85.80p 85.80p 83.00p 83.30p 934987
20/12/2023 87.20p 87.50p 85.00p 85.80p 1280450
19/12/2023 85.20p 86.00p 84.70p 85.40p 593445
18/12/2023 87.00p 87.00p 84.40p 85.20p 1045524
15/12/2023 88.70p 88.80p 85.00p 85.00p 3123503
14/12/2023 86.60p 88.34p 85.80p 87.00p 1342263
13/12/2023 87.30p 87.30p 84.50p 84.60p 1521617
12/12/2023 87.00p 87.30p 84.80p 85.60p 1805358
11/12/2023 85.50p 86.20p 85.00p 85.50p 1757031
08/12/2023 85.00p 86.10p 83.90p 85.50p 1653560
07/12/2023 84.90p 86.00p 84.00p 85.20p 1519266
06/12/2023 85.40p 85.40p 83.60p 85.00p 5325616
05/12/2023 83.50p 84.40p 83.00p 83.70p 800068
04/12/2023 85.00p 85.00p 83.00p 83.70p 3375580
01/12/2023 80.50p 83.40p 80.50p 83.40p 2398535
30/11/2023 83.30p 83.30p 80.50p 80.50p 4309681
29/11/2023 80.20p 82.10p 80.20p 81.40p 12337286
28/11/2023 83.10p 84.60p 81.40p 81.70p 1660332
27/11/2023 85.20p 85.90p 82.60p 82.70p 442052
24/11/2023 84.70p 84.70p 82.40p 83.20p 655367
23/11/2023 85.00p 85.00p 81.50p 82.80p 497260
22/11/2023 83.40p 84.10p 82.20p 82.70p 1369136
21/11/2023 87.00p 87.00p 82.30p 82.40p 806633
20/11/2023 84.90p 85.80p 84.40p 84.70p 1053059
17/11/2023 81.90p 84.90p 81.70p 84.90p 1465173

*Close Price adjusted for both dividends and splits