Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/07/2022 66.45p 67.95p 66.10p 67.80p 651092
07/07/2022 63.95p 66.80p 63.93p 66.65p 990272
06/07/2022 68.60p 68.60p 65.60p 66.35p 1101422
05/07/2022 69.05p 70.15p 65.15p 65.65p 643414
04/07/2022 67.90p 70.10p 67.90p 69.35p 492619
01/07/2022 69.60p 71.20p 69.25p 69.90p 1203506
30/06/2022 74.20p 74.20p 70.85p 71.35p 684094
29/06/2022 76.10p 76.85p 74.70p 74.90p 995278
28/06/2022 74.90p 77.65p 74.90p 76.30p 670732
27/06/2022 75.40p 76.95p 74.30p 76.20p 828087
24/06/2022 75.05p 76.05p 73.20p 76.05p 995618
23/06/2022 73.00p 73.35p 71.45p 72.95p 1677505
22/06/2022 73.75p 74.45p 72.40p 72.55p 1570000
21/06/2022 77.20p 77.20p 74.30p 74.45p 1318205
20/06/2022 75.10p 77.20p 74.75p 76.50p 503727
17/06/2022 76.70p 76.70p 73.25p 74.90p 3427570
16/06/2022 77.55p 77.82p 74.25p 74.55p 2273904
15/06/2022 78.15p 79.15p 77.75p 78.60p 975638
14/06/2022 74.90p 77.00p 74.40p 77.00p 2257812
13/06/2022 78.70p 80.50p 74.95p 75.35p 2262890
10/06/2022 81.45p 81.50p 80.00p 80.00p 1084947
09/06/2022 78.85p 81.85p 78.85p 81.75p 829260
08/06/2022 83.00p 83.00p 80.70p 80.70p 894749
07/06/2022 79.75p 82.00p 79.75p 81.35p 572886
06/06/2022 81.70p 84.15p 80.80p 81.75p 674125
01/06/2022 81.20p 82.05p 79.87p 80.00p 1318669
31/05/2022 81.65p 82.35p 81.00p 81.50p 1595775
27/05/2022 85.15p 85.15p 82.25p 83.05p 1471935
26/05/2022 81.00p 83.25p 81.00p 82.90p 845290
25/05/2022 82.60p 82.60p 80.90p 81.25p 656157
24/05/2022 80.50p 81.55p 79.65p 81.00p 836806
23/05/2022 78.00p 80.50p 78.00p 80.50p 728215
20/05/2022 79.75p 80.65p 77.70p 78.10p 1419612
19/05/2022 80.50p 81.30p 78.85p 79.20p 805107
18/05/2022 80.75p 82.60p 80.62p 81.85p 965389
17/05/2022 82.20p 82.65p 80.20p 82.55p 848107
16/05/2022 80.15p 81.65p 79.55p 80.10p 511471
13/05/2022 83.00p 83.35p 80.70p 81.50p 1651030
12/05/2022 78.80p 81.10p 77.45p 81.00p 1594900
11/05/2022 78.85p 81.40p 78.50p 79.75p 3845586
10/05/2022 77.00p 80.35p 76.75p 78.65p 2163179
09/05/2022 79.15p 81.20p 76.95p 76.95p 902046
06/05/2022 80.85p 82.85p 79.40p 79.40p 789388
05/05/2022 83.05p 83.05p 80.15p 80.60p 1526460
04/05/2022 84.35p 84.75p 82.20p 82.30p 732161
03/05/2022 87.15p 87.15p 84.60p 85.05p 1023230
29/04/2022 86.55p 86.55p 84.10p 85.00p 5726484
28/04/2022 81.95p 85.05p 81.95p 83.70p 804585
27/04/2022 83.85p 85.65p 82.20p 83.85p 1363843
26/04/2022 86.80p 87.00p 84.50p 84.65p 812818
25/04/2022 87.10p 87.10p 83.95p 85.90p 1235083
22/04/2022 89.75p 89.95p 86.35p 87.90p 1300819
21/04/2022 94.30p 94.30p 90.55p 90.60p 777775
20/04/2022 92.05p 92.70p 91.85p 92.50p 2740752
19/04/2022 94.55p 94.55p 91.65p 92.85p 629879
14/04/2022 91.50p 92.75p 91.43p 92.15p 619276
13/04/2022 92.80p 92.90p 91.95p 92.65p 560465
12/04/2022 93.85p 93.85p 91.85p 93.00p 785036
11/04/2022 92.90p 94.80p 92.73p 94.05p 1147483
08/04/2022 93.05p 94.18p 91.75p 92.90p 672049
07/04/2022 92.95p 94.00p 91.80p 92.90p 1354864
06/04/2022 95.40p 96.35p 93.51p 93.60p 923559
05/04/2022 96.20p 96.20p 92.55p 94.75p 1290448
04/04/2022 93.90p 98.80p 93.65p 95.40p 1786568
01/04/2022 87.00p 90.65p 87.00p 90.15p 1134398
31/03/2022 91.00p 91.70p 88.00p 88.00p 1584698
30/03/2022 95.35p 95.35p 90.00p 90.15p 1601886
29/03/2022 92.90p 95.15p 91.70p 93.90p 920397
28/03/2022 92.35p 94.50p 91.85p 92.25p 2261300
25/03/2022 89.75p 92.05p 88.85p 92.05p 1477686
24/03/2022 88.40p 89.05p 88.15p 89.00p 590036
23/03/2022 88.25p 88.80p 87.35p 88.50p 1019729
22/03/2022 86.75p 89.35p 86.75p 88.90p 894248
21/03/2022 86.90p 88.10p 86.64p 86.75p 742431
18/03/2022 85.50p 87.75p 84.95p 87.70p 2752584
17/03/2022 87.00p 87.00p 84.05p 85.75p 1108773
16/03/2022 85.50p 85.75p 83.90p 84.50p 2527009
15/03/2022 83.00p 84.70p 82.15p 83.85p 1279233
14/03/2022 84.35p 87.15p 84.00p 84.30p 1166061
11/03/2022 83.00p 87.20p 83.00p 84.35p 1923649
10/03/2022 86.40p 86.60p 82.35p 83.00p 1694349
09/03/2022 78.30p 83.80p 78.30p 83.80p 1524479
08/03/2022 75.65p 79.80p 74.65p 78.00p 1664068
07/03/2022 75.55p 76.60p 70.85p 75.50p 1619972
04/03/2022 82.65p 82.65p 76.45p 76.70p 1060874
03/03/2022 83.90p 83.90p 80.05p 80.40p 949194
02/03/2022 78.60p 82.40p 76.95p 81.60p 1564509
01/03/2022 84.40p 84.85p 78.70p 78.70p 1420513
28/02/2022 83.25p 84.60p 81.50p 84.05p 1170978
25/02/2022 79.05p 83.55p 79.05p 83.50p 1157451
24/02/2022 83.40p 84.99p 80.34p 80.70p 1487011
23/02/2022 86.75p 87.30p 84.60p 85.90p 1665183
22/02/2022 87.50p 88.80p 85.70p 86.45p 1175638
21/02/2022 87.50p 90.70p 87.12p 87.65p 1263831
18/02/2022 88.65p 88.79p 87.00p 87.70p 913479
17/02/2022 91.35p 91.35p 88.20p 88.95p 1311480
16/02/2022 90.85p 98.85p 89.50p 91.15p 1000093
15/02/2022 86.95p 89.40p 86.52p 89.30p 748649
14/02/2022 89.10p 89.10p 85.91p 86.55p 998064
11/02/2022 88.00p 89.95p 87.15p 89.95p 1029654
10/02/2022 88.50p 88.83p 86.60p 88.70p 1051662
09/02/2022 91.10p 91.10p 87.95p 88.00p 1251610
08/02/2022 89.60p 89.65p 87.90p 89.20p 1029946
07/02/2022 88.20p 89.40p 87.65p 88.05p 1305697
04/02/2022 86.50p 87.80p 86.25p 87.45p 1440224
03/02/2022 89.85p 89.85p 86.45p 86.45p 570746
02/02/2022 88.50p 90.25p 88.05p 89.30p 611144
01/02/2022 87.85p 88.68p 86.15p 88.55p 635463
31/01/2022 86.40p 88.15p 84.45p 85.75p 1122130
28/01/2022 87.90p 88.55p 86.05p 86.05p 1471453
27/01/2022 86.20p 89.95p 86.00p 88.70p 452262
26/01/2022 87.15p 88.75p 86.45p 87.20p 621268
25/01/2022 85.20p 86.70p 84.00p 86.05p 829176
24/01/2022 91.05p 91.05p 83.65p 84.15p 1493048
21/01/2022 91.60p 92.30p 89.40p 89.90p 726667
20/01/2022 94.00p 94.00p 90.60p 92.50p 806915
19/01/2022 91.30p 94.75p 91.10p 92.45p 2115074
18/01/2022 87.30p 95.55p 87.30p 93.30p 2968228
17/01/2022 86.75p 86.75p 84.50p 86.20p 847614
14/01/2022 85.20p 85.55p 84.10p 84.70p 869919
13/01/2022 85.90p 85.90p 83.75p 85.45p 1122966
12/01/2022 84.15p 84.15p 82.05p 83.70p 681016
10/01/2022 85.70p 85.70p 82.10p 82.15p 502129
07/01/2022 84.25p 84.75p 83.05p 83.90p 505893
06/01/2022 82.10p 84.90p 81.92p 83.90p 696248
05/01/2022 86.40p 86.45p 83.25p 83.25p 952818
04/01/2022 84.25p 86.15p 83.10p 85.60p 1081913
31/12/2021 82.80p 83.75p 81.71p 83.60p 118437
30/12/2021 83.10p 83.10p 80.75p 81.35p 314478
29/12/2021 82.85p 82.85p 80.10p 80.80p 757359
24/12/2021 82.65p 82.65p 80.45p 80.70p 270776
23/12/2021 81.45p 81.49p 80.45p 80.65p 469276
22/12/2021 79.00p 81.15p 79.00p 79.70p 1515745
21/12/2021 76.90p 80.05p 76.35p 79.10p 1473620
20/12/2021 76.60p 77.65p 75.60p 75.95p 558103
17/12/2021 78.10p 78.75p 77.20p 78.30p 1343675
16/12/2021 79.00p 79.35p 77.55p 78.40p 783886
15/12/2021 78.70p 79.15p 76.85p 76.85p 1454032
14/12/2021 80.00p 80.00p 77.65p 79.05p 1716994
13/12/2021 81.20p 81.45p 77.90p 77.90p 1192320
10/12/2021 82.00p 83.55p 80.60p 81.25p 964461
09/12/2021 83.00p 83.00p 80.70p 81.15p 579735
08/12/2021 81.00p 82.40p 80.15p 82.40p 1127433
07/12/2021 82.00p 82.00p 80.25p 80.50p 854127
06/12/2021 79.95p 80.35p 79.00p 80.05p 395479
03/12/2021 81.00p 81.00p 78.95p 79.20p 795132
02/12/2021 77.65p 79.75p 76.95p 79.50p 1316490
01/12/2021 80.00p 80.00p 78.20p 78.45p 699218
30/11/2021 77.45p 78.70p 76.20p 78.30p 2294440
29/11/2021 80.00p 80.70p 78.50p 78.70p 864253
26/11/2021 82.00p 82.40p 78.75p 78.90p 1176143
25/11/2021 84.00p 84.70p 83.05p 83.50p 349672
24/11/2021 85.15p 85.16p 83.40p 84.05p 843437
23/11/2021 85.40p 86.15p 84.90p 85.00p 561361
22/11/2021 88.50p 88.50p 84.60p 86.05p 866057
19/11/2021 90.50p 90.50p 85.55p 87.55p 953234
18/11/2021 86.80p 89.15p 86.50p 88.90p 990580
17/11/2021 87.20p 88.10p 86.90p 87.25p 687578
16/11/2021 90.15p 90.65p 87.00p 87.20p 728099
15/11/2021 88.40p 90.90p 86.20p 90.25p 1370219
12/11/2021 87.00p 88.45p 86.85p 87.60p 1105822
11/11/2021 88.00p 89.20p 86.50p 87.95p 1572015
10/11/2021 91.80p 91.80p 87.75p 87.75p 997182
09/11/2021 93.55p 93.55p 89.00p 89.00p 1263780
08/11/2021 92.15p 93.45p 91.93p 92.65p 701652
05/11/2021 93.80p 96.10p 92.95p 92.95p 939296
04/11/2021 94.20p 94.92p 92.25p 93.30p 905968
03/11/2021 94.40p 94.85p 91.00p 93.70p 926170
02/11/2021 91.50p 92.65p 91.40p 91.70p 661713
01/11/2021 92.80p 92.85p 91.90p 92.15p 358374
29/10/2021 94.70p 94.70p 91.80p 91.90p 691030
28/10/2021 91.50p 93.15p 90.35p 92.70p 783234
27/10/2021 92.10p 94.10p 91.25p 91.30p 647553
26/10/2021 95.35p 95.35p 93.00p 93.50p 416469
25/10/2021 92.25p 94.90p 91.15p 93.00p 1097481
22/10/2021 93.90p 93.90p 91.55p 92.60p 1040288
21/10/2021 94.30p 94.30p 90.85p 91.55p 714023
20/10/2021 94.40p 94.40p 90.90p 92.00p 381708
19/10/2021 91.20p 92.47p 91.20p 92.10p 582129
18/10/2021 94.15p 94.15p 91.45p 92.55p 578743
15/10/2021 91.90p 94.20p 91.25p 91.90p 1235571
14/10/2021 91.50p 93.00p 90.75p 92.50p 562700
13/10/2021 91.35p 92.20p 90.20p 90.65p 916412
12/10/2021 90.65p 92.30p 90.65p 92.15p 635897
11/10/2021 90.65p 92.60p 90.65p 92.00p 682481
08/10/2021 92.65p 92.75p 91.60p 92.20p 576139
07/10/2021 92.10p 92.35p 91.25p 92.00p 1098897
06/10/2021 92.00p 92.05p 89.70p 90.50p 985245
05/10/2021 91.05p 92.40p 90.81p 92.25p 534289
04/10/2021 89.00p 92.15p 89.00p 91.00p 1039130
01/10/2021 90.10p 91.25p 89.00p 91.00p 1154027
30/09/2021 91.90p 92.30p 90.45p 90.45p 1490326
29/09/2021 88.15p 91.70p 88.15p 90.85p 915910
28/09/2021 95.85p 95.85p 89.75p 89.75p 794981
27/09/2021 93.00p 95.80p 93.00p 94.85p 760697
24/09/2021 94.40p 95.35p 93.20p 94.10p 1086241
23/09/2021 92.80p 94.65p 92.10p 94.50p 925230
22/09/2021 89.00p 92.10p 88.00p 92.00p 1338817
21/09/2021 90.90p 91.50p 89.40p 89.40p 898813
20/09/2021 92.50p 92.50p 89.65p 90.10p 975911

*Close Price adjusted for both dividends and splits