Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/09/2021 92.35p 93.10p 90.95p 92.25p 2623608
16/09/2021 91.50p 92.45p 91.50p 92.15p 896056
15/09/2021 92.30p 93.30p 91.50p 91.50p 653715
14/09/2021 92.75p 93.05p 92.40p 92.40p 823216
13/09/2021 93.10p 93.60p 92.20p 93.20p 730890
10/09/2021 92.75p 94.00p 92.00p 92.75p 750824
09/09/2021 93.00p 94.15p 92.75p 93.65p 1330742
08/09/2021 93.70p 93.85p 92.05p 93.20p 1303658
07/09/2021 93.70p 95.55p 93.70p 94.35p 967672
06/09/2021 91.90p 95.40p 91.90p 95.00p 786145
03/09/2021 94.10p 94.35p 92.75p 94.30p 1165188
02/09/2021 93.60p 94.00p 92.60p 93.90p 733198
01/09/2021 95.80p 95.80p 92.70p 93.35p 1291701
31/08/2021 92.70p 93.75p 92.65p 93.50p 1093188
27/08/2021 93.50p 93.95p 91.90p 92.95p 871986
26/08/2021 92.80p 94.20p 92.35p 92.35p 750880
25/08/2021 93.80p 94.55p 93.25p 93.60p 1088455
24/08/2021 92.55p 93.30p 90.90p 93.00p 658835
23/08/2021 90.00p 92.80p 89.55p 92.45p 1278556
20/08/2021 90.00p 91.75p 90.00p 91.20p 661738
19/08/2021 92.05p 94.25p 91.20p 91.65p 1279559
18/08/2021 93.00p 94.25p 90.10p 93.25p 2467362
17/08/2021 90.95p 92.75p 90.10p 92.55p 4172383
16/08/2021 92.65p 94.41p 90.15p 91.65p 3987740
13/08/2021 99.00p 99.40p 93.90p 93.90p 2723300
12/08/2021 105.40p 108.50p 98.15p 98.15p 3683566
11/08/2021 105.00p 107.04p 103.50p 106.00p 1084489
10/08/2021 101.20p 104.20p 101.17p 104.10p 978431
09/08/2021 101.10p 102.40p 100.30p 101.30p 1072658
06/08/2021 98.55p 101.10p 98.55p 101.10p 901238
05/08/2021 97.30p 99.65p 97.25p 98.80p 1246751
04/08/2021 100.50p 101.10p 98.65p 98.80p 1051010
03/08/2021 100.10p 100.80p 97.67p 99.70p 843317
02/08/2021 101.50p 101.86p 98.75p 98.85p 1573845
30/07/2021 101.70p 105.00p 99.85p 100.00p 1893095
29/07/2021 97.20p 102.40p 97.20p 102.10p 1671870
28/07/2021 98.60p 100.30p 98.10p 98.50p 4416861
27/07/2021 97.25p 98.65p 96.10p 98.20p 812469
26/07/2021 96.90p 97.60p 96.10p 96.60p 1077282
23/07/2021 98.20p 98.20p 96.75p 97.00p 978199
22/07/2021 96.60p 98.65p 96.25p 96.25p 1718295
21/07/2021 90.65p 97.00p 90.65p 95.90p 1570970
20/07/2021 91.40p 93.60p 91.05p 92.50p 2220046
19/07/2021 93.15p 93.15p 89.83p 90.60p 3202108
16/07/2021 94.45p 94.80p 93.55p 93.90p 2633651
15/07/2021 94.65p 94.65p 91.91p 93.60p 1518397
14/07/2021 94.50p 94.50p 91.39p 92.30p 1128058
13/07/2021 94.85p 94.85p 92.95p 93.15p 797126
12/07/2021 94.00p 94.00p 91.40p 92.65p 1163943
09/07/2021 92.95p 93.58p 90.90p 93.15p 1432312
08/07/2021 92.50p 93.30p 90.33p 91.10p 1308940
07/07/2021 96.30p 96.30p 92.25p 94.00p 2224361
06/07/2021 96.80p 98.35p 94.15p 94.15p 1811686
05/07/2021 97.20p 98.20p 95.65p 97.85p 1463042
02/07/2021 93.65p 98.55p 93.65p 96.00p 2930720
01/07/2021 94.30p 96.50p 93.35p 96.00p 2183235
30/06/2021 93.15p 93.80p 91.90p 93.15p 3393427
29/06/2021 93.05p 96.25p 92.90p 92.90p 2942652
28/06/2021 93.05p 94.50p 93.05p 93.05p 2021272
25/06/2021 92.00p 94.85p 91.15p 94.60p 2804216
24/06/2021 95.20p 96.15p 91.65p 91.65p 3315939
23/06/2021 96.35p 97.15p 95.45p 95.60p 2027633
22/06/2021 97.00p 97.75p 95.35p 96.50p 1766312
21/06/2021 93.00p 96.15p 92.90p 96.15p 2679625
18/06/2021 97.00p 97.40p 92.75p 94.10p 4345619
17/06/2021 96.30p 98.85p 96.30p 97.05p 2777316
16/06/2021 96.90p 97.85p 95.90p 97.40p 2625321
15/06/2021 97.80p 98.35p 95.80p 95.95p 1879852
14/06/2021 96.25p 100.40p 96.25p 97.90p 1870767
11/06/2021 97.10p 99.15p 96.35p 98.95p 1585919
10/06/2021 99.70p 99.70p 96.50p 97.10p 4038200
09/06/2021 101.20p 101.20p 98.00p 98.90p 2113008
08/06/2021 102.20p 102.90p 99.09p 100.50p 2480030
07/06/2021 102.20p 104.20p 102.00p 102.90p 1500576
04/06/2021 106.00p 106.70p 102.00p 102.80p 2606328
03/06/2021 104.50p 106.95p 104.50p 106.70p 2134358
02/06/2021 106.00p 108.00p 104.72p 105.30p 1751330
01/06/2021 109.50p 110.20p 105.70p 107.50p 2436753
28/05/2021 107.90p 111.40p 106.50p 110.00p 4603605
27/05/2021 105.50p 109.90p 105.50p 109.20p 3136822
26/05/2021 107.00p 108.80p 106.40p 107.30p 1198672
25/05/2021 107.00p 110.30p 107.00p 108.60p 1896141
24/05/2021 106.50p 109.50p 106.50p 109.30p 1350003
21/05/2021 105.20p 108.50p 105.00p 108.30p 850195
20/05/2021 105.80p 106.60p 104.90p 105.30p 962532
19/05/2021 104.40p 105.80p 104.00p 105.80p 1670620
18/05/2021 108.00p 108.00p 104.80p 105.40p 839490
17/05/2021 109.00p 109.10p 106.30p 106.40p 475224
14/05/2021 107.50p 108.70p 106.70p 107.20p 1948071
13/05/2021 106.70p 106.70p 104.20p 106.60p 1505905
12/05/2021 108.50p 109.60p 106.50p 106.50p 1405803
11/05/2021 109.00p 110.70p 107.64p 108.40p 1167659
10/05/2021 108.80p 113.00p 108.80p 110.30p 1248126
07/05/2021 105.50p 111.85p 105.50p 111.40p 2420347
06/05/2021 107.00p 108.10p 104.50p 108.10p 1786843
05/05/2021 104.00p 105.60p 103.50p 104.90p 1372141
04/05/2021 107.00p 109.40p 104.10p 104.20p 1613563
30/04/2021 104.00p 110.00p 104.00p 109.10p 4462117
29/04/2021 106.00p 106.80p 104.00p 104.90p 2354404
28/04/2021 107.00p 109.00p 104.90p 105.40p 1270362
27/04/2021 105.00p 107.50p 105.00p 106.20p 1006285
26/04/2021 104.00p 107.40p 104.00p 107.20p 1836607
23/04/2021 104.00p 105.70p 104.00p 105.20p 817051
22/04/2021 105.10p 108.00p 104.50p 105.20p 1612898
21/04/2021 104.10p 105.70p 103.00p 104.70p 1946820
20/04/2021 105.30p 105.70p 103.30p 103.40p 1389212
19/04/2021 110.00p 110.00p 104.80p 105.00p 1000356
16/04/2021 105.00p 109.66p 104.50p 108.10p 3525422
15/04/2021 105.80p 105.80p 104.60p 105.00p 757000
14/04/2021 104.00p 105.40p 104.00p 104.70p 1081875
13/04/2021 104.00p 105.80p 104.00p 105.10p 1186297
12/04/2021 105.50p 106.10p 104.61p 105.00p 1277824
09/04/2021 105.10p 106.20p 104.30p 104.60p 1312133
08/04/2021 107.70p 108.00p 104.50p 105.60p 1882219
07/04/2021 103.60p 106.20p 103.00p 105.70p 1411989
06/04/2021 106.30p 106.72p 104.40p 105.10p 3146363
01/04/2021 100.90p 105.30p 100.50p 104.20p 2026831
31/03/2021 102.30p 103.70p 101.10p 101.10p 6668893
30/03/2021 96.65p 102.10p 96.65p 101.80p 2547247
29/03/2021 94.65p 97.85p 94.37p 97.30p 1944311
26/03/2021 96.10p 96.10p 94.12p 95.35p 1059582
25/03/2021 94.00p 94.50p 93.05p 94.25p 1742870
24/03/2021 92.50p 94.45p 90.75p 94.15p 1638364
23/03/2021 90.00p 93.10p 89.44p 91.90p 2119921
22/03/2021 93.00p 95.65p 90.68p 92.55p 2703909
19/03/2021 95.00p 98.25p 90.85p 90.85p 7868141
18/03/2021 93.95p 98.05p 93.95p 96.80p 2270164
17/03/2021 98.00p 99.60p 93.85p 94.45p 2441184
16/03/2021 97.00p 102.50p 94.30p 99.90p 6288969
15/03/2021 94.45p 96.95p 94.05p 94.95p 1894881
12/03/2021 93.50p 94.70p 93.40p 93.60p 2095322
11/03/2021 95.50p 96.00p 94.04p 94.35p 1891036
10/03/2021 99.90p 100.00p 95.00p 95.00p 2001242
09/03/2021 95.50p 99.50p 95.50p 98.50p 1427661
08/03/2021 96.90p 98.11p 95.50p 97.70p 2225737
05/03/2021 96.30p 97.95p 94.00p 96.15p 3242174
04/03/2021 96.85p 98.60p 95.50p 96.30p 1383523
03/03/2021 97.50p 99.06p 95.65p 97.30p 2549308
02/03/2021 97.55p 97.60p 94.15p 95.00p 3944913
01/03/2021 93.30p 96.30p 91.50p 95.40p 3201794
26/02/2021 91.00p 92.05p 88.85p 90.45p 3273298
25/02/2021 93.45p 93.45p 90.35p 91.35p 2632025
24/02/2021 89.65p 92.04p 87.42p 90.45p 2306476
23/02/2021 88.20p 89.40p 86.45p 87.55p 1711215
22/02/2021 86.50p 86.60p 83.75p 85.55p 1025910
19/02/2021 84.00p 86.10p 84.00p 84.95p 824901
18/02/2021 86.15p 87.65p 84.20p 84.60p 1115177
17/02/2021 84.40p 87.29p 83.99p 85.45p 1644348
16/02/2021 84.00p 85.00p 83.30p 84.20p 812367
15/02/2021 83.70p 84.40p 82.85p 83.70p 909194
12/02/2021 83.70p 84.50p 81.95p 82.65p 896126
11/02/2021 84.65p 85.10p 83.05p 83.30p 989980
10/02/2021 85.35p 87.10p 84.44p 85.00p 1152851
09/02/2021 82.75p 86.95p 82.75p 84.60p 1857595
08/02/2021 81.70p 84.80p 80.25p 84.15p 2086899
05/02/2021 80.05p 82.10p 79.50p 79.65p 1766110
04/02/2021 77.35p 80.15p 77.15p 79.75p 1832739
03/02/2021 78.05p 78.72p 76.75p 77.00p 1621678
02/02/2021 77.10p 79.50p 76.45p 77.55p 1493496
01/02/2021 75.50p 78.85p 75.10p 78.25p 2426531
29/01/2021 74.00p 76.35p 72.86p 76.30p 2436531
28/01/2021 73.45p 75.25p 71.94p 74.80p 1562458
27/01/2021 73.20p 75.70p 72.20p 74.15p 1236789
26/01/2021 76.50p 76.50p 73.60p 75.00p 1038921
25/01/2021 81.15p 81.25p 74.95p 75.45p 1392675
22/01/2021 80.00p 80.00p 78.45p 78.75p 1000269
21/01/2021 78.90p 80.17p 76.70p 79.75p 2812790
20/01/2021 75.70p 77.65p 72.44p 77.65p 1691907
19/01/2021 77.85p 78.25p 74.00p 74.50p 1453533
18/01/2021 80.00p 80.00p 76.03p 76.40p 1115497
15/01/2021 84.65p 84.65p 76.55p 80.00p 2249925
14/01/2021 70.45p 82.85p 70.45p 82.25p 6242016
13/01/2021 69.00p 71.00p 68.80p 68.95p 1635748
12/01/2021 70.45p 70.45p 68.27p 69.35p 790066
11/01/2021 69.85p 70.65p 67.85p 67.85p 1552363
08/01/2021 71.75p 72.16p 69.70p 69.80p 1407566
07/01/2021 71.20p 72.25p 69.95p 71.25p 1143242
06/01/2021 71.15p 71.65p 69.35p 71.00p 1847466
05/01/2021 68.40p 70.45p 68.40p 69.50p 1132864
04/01/2021 70.25p 72.25p 68.10p 68.80p 1546359
31/12/2020 68.00p 70.00p 67.25p 69.90p 588667
30/12/2020 72.70p 72.70p 68.25p 68.40p 826039
29/12/2020 72.25p 73.25p 70.75p 71.00p 2265566
24/12/2020 70.00p 73.15p 69.06p 72.75p 1314106
23/12/2020 66.10p 69.17p 65.88p 69.00p 1620632
22/12/2020 64.65p 67.35p 63.40p 65.90p 1173165
21/12/2020 63.10p 64.47p 60.70p 63.15p 1441498
18/12/2020 65.35p 66.50p 64.35p 65.35p 4746359
17/12/2020 62.25p 65.95p 60.76p 65.65p 1597648
16/12/2020 61.45p 66.35p 61.45p 64.70p 2730565
15/12/2020 61.00p 63.15p 61.00p 63.00p 1464652
14/12/2020 57.85p 65.05p 57.85p 62.00p 4015277
11/12/2020 58.50p 59.40p 57.17p 59.00p 2115095
10/12/2020 58.25p 58.90p 56.37p 58.80p 2570960
09/12/2020 55.90p 57.40p 55.90p 57.10p 4574009
08/12/2020 55.20p 57.50p 55.20p 56.20p 1322695
07/12/2020 58.60p 58.60p 55.10p 55.10p 1291986
04/12/2020 57.50p 58.85p 57.00p 57.45p 2317609
03/12/2020 56.00p 58.30p 55.15p 57.90p 2868910
02/12/2020 55.60p 56.70p 55.00p 56.25p 1841530

*Close Price adjusted for both dividends and splits