Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/12/2020 56.00p 57.45p 55.75p 56.70p 2250202
30/11/2020 55.35p 57.95p 55.30p 56.00p 2594962
27/11/2020 57.50p 57.65p 55.90p 57.65p 2190248
26/11/2020 58.00p 59.41p 55.50p 57.20p 1105413
25/11/2020 61.20p 61.20p 57.55p 58.00p 1872385
24/11/2020 60.50p 60.95p 59.16p 60.15p 1695033
23/11/2020 60.40p 60.40p 58.35p 59.30p 1254941
20/11/2020 56.00p 60.30p 56.00p 60.00p 1832442
19/11/2020 55.65p 57.15p 55.45p 57.15p 1262253
18/11/2020 55.85p 56.15p 54.00p 56.15p 1766009
17/11/2020 56.00p 56.00p 53.40p 54.45p 1900135
16/11/2020 49.38p 55.45p 48.78p 54.45p 7790111
13/11/2020 47.22p 48.76p 46.80p 48.30p 11275978
12/11/2020 47.98p 47.98p 45.48p 47.00p 9009165
10/11/2020 48.24p 50.35p 47.28p 48.38p 1746658
09/11/2020 44.98p 47.74p 43.80p 46.98p 1847925
06/11/2020 44.58p 45.96p 44.08p 44.32p 893634
05/11/2020 42.20p 44.00p 41.92p 43.42p 1200930
04/11/2020 42.00p 42.80p 40.80p 41.92p 1160323
03/11/2020 42.40p 43.16p 41.46p 42.86p 1884884
02/11/2020 40.96p 42.72p 40.86p 42.00p 1649317
30/10/2020 41.18p 42.30p 40.66p 42.10p 1562857
29/10/2020 41.20p 43.02p 40.84p 41.68p 1299423
28/10/2020 43.00p 43.12p 41.24p 42.46p 1245720
27/10/2020 45.08p 45.32p 43.21p 43.28p 892489
26/10/2020 46.64p 47.04p 45.08p 45.32p 673758
23/10/2020 47.00p 47.32p 46.36p 46.64p 3771665
22/10/2020 45.00p 47.40p 44.62p 46.96p 747242
21/10/2020 43.90p 45.58p 43.76p 45.00p 1761470
20/10/2020 45.00p 45.00p 43.42p 44.24p 1288687
19/10/2020 42.74p 44.64p 42.74p 44.48p 627321
16/10/2020 45.82p 45.82p 43.46p 43.72p 995768
15/10/2020 44.40p 45.12p 42.92p 44.88p 1281275
14/10/2020 41.78p 45.34p 41.54p 44.84p 2733199
13/10/2020 42.46p 44.28p 42.46p 42.72p 1866223
12/10/2020 44.52p 45.64p 42.64p 44.24p 1440665
09/10/2020 46.18p 46.37p 44.76p 44.98p 1136443
08/10/2020 46.46p 46.64p 45.02p 45.46p 2029510
07/10/2020 46.12p 46.12p 44.60p 45.28p 1776516
06/10/2020 44.66p 45.30p 44.36p 45.00p 764175
05/10/2020 45.20p 45.56p 43.76p 44.06p 526493
02/10/2020 43.38p 44.80p 43.38p 44.80p 338186
01/10/2020 45.82p 45.87p 43.76p 43.84p 764681
30/09/2020 43.22p 45.00p 42.61p 44.94p 922724
29/09/2020 42.90p 43.64p 42.68p 43.40p 609128
28/09/2020 42.00p 44.62p 42.00p 44.12p 359293
25/09/2020 43.52p 43.71p 41.90p 42.22p 1205831
24/09/2020 44.12p 45.00p 42.52p 42.76p 1475619
23/09/2020 44.10p 45.62p 42.52p 44.78p 1553843
22/09/2020 43.86p 44.98p 43.08p 43.68p 1021686
21/09/2020 46.00p 46.07p 43.42p 44.60p 2405437
18/09/2020 49.12p 49.25p 45.52p 45.52p 4712176
17/09/2020 49.32p 50.20p 47.50p 49.26p 1263920
16/09/2020 50.65p 51.11p 49.44p 49.94p 1027486
15/09/2020 50.00p 51.05p 48.76p 50.90p 1033425
14/09/2020 49.50p 50.40p 48.50p 50.15p 845323
11/09/2020 49.00p 49.54p 48.64p 49.44p 549109
10/09/2020 50.45p 51.11p 47.38p 49.14p 1663091
09/09/2020 50.75p 51.05p 49.98p 50.25p 932282
08/09/2020 49.90p 50.50p 49.29p 50.50p 1326547
07/09/2020 50.30p 50.62p 49.12p 49.94p 415160
04/09/2020 51.25p 51.25p 49.22p 49.50p 1003983
03/09/2020 50.60p 51.75p 48.98p 49.50p 804729
02/09/2020 49.80p 51.63p 49.80p 50.15p 1162600
01/09/2020 51.70p 51.75p 48.12p 49.94p 1626306
28/08/2020 48.32p 51.10p 48.23p 50.90p 1908904
27/08/2020 50.15p 50.20p 47.96p 49.00p 1265229
26/08/2020 49.56p 49.87p 47.90p 49.00p 843078
25/08/2020 49.80p 50.18p 48.76p 49.00p 1044628
24/08/2020 51.00p 52.40p 49.58p 49.58p 996204
21/08/2020 50.85p 51.80p 48.94p 51.00p 912715
20/08/2020 50.05p 50.55p 48.92p 50.05p 553216
19/08/2020 50.95p 51.40p 49.28p 50.60p 853007
18/08/2020 50.40p 51.60p 49.64p 49.90p 1044627
17/08/2020 51.50p 52.56p 50.42p 51.05p 905051
14/08/2020 56.90p 56.90p 51.35p 51.70p 2040500
13/08/2020 51.80p 58.95p 51.80p 55.00p 5586024
12/08/2020 50.95p 52.30p 50.75p 50.90p 1233514
11/08/2020 50.70p 51.40p 50.40p 50.50p 1180386
10/08/2020 46.96p 49.86p 46.93p 49.86p 934524
07/08/2020 45.54p 46.54p 44.82p 46.54p 872369
06/08/2020 45.48p 45.98p 44.80p 45.60p 1042911
05/08/2020 46.04p 46.62p 45.12p 45.86p 1304023
04/08/2020 45.00p 48.80p 44.76p 45.00p 1414673
03/08/2020 44.80p 45.14p 44.26p 44.54p 1705687
31/07/2020 44.14p 45.42p 44.14p 44.80p 1514007
30/07/2020 47.28p 47.28p 43.32p 43.76p 1425584
29/07/2020 45.82p 47.38p 45.74p 47.26p 919817
28/07/2020 48.20p 48.20p 45.22p 45.80p 1013797
27/07/2020 46.40p 47.46p 45.28p 47.16p 1092200
24/07/2020 46.90p 47.28p 45.44p 45.66p 1410500
23/07/2020 46.82p 48.38p 46.54p 48.00p 1260735
22/07/2020 46.98p 47.00p 44.81p 46.54p 2997314
21/07/2020 47.30p 47.48p 45.32p 45.94p 3047294
20/07/2020 49.44p 49.50p 47.04p 47.30p 1978292
17/07/2020 48.88p 50.35p 47.90p 48.80p 946139
16/07/2020 49.56p 50.65p 48.88p 50.00p 801529
15/07/2020 52.20p 52.76p 49.53p 49.84p 1607299
14/07/2020 49.50p 51.85p 47.88p 51.55p 3105842
13/07/2020 49.78p 49.86p 48.17p 48.48p 1306346
10/07/2020 48.00p 49.68p 47.30p 49.06p 1671069
09/07/2020 48.18p 48.80p 46.86p 47.98p 1984717
08/07/2020 47.36p 48.18p 46.34p 47.80p 5221221
07/07/2020 47.48p 48.10p 46.43p 48.00p 4003002
06/07/2020 49.20p 49.89p 47.44p 47.66p 2496437
03/07/2020 52.65p 52.70p 48.72p 48.90p 1416765
02/07/2020 51.70p 52.50p 51.00p 51.20p 1216986
01/07/2020 53.00p 53.20p 51.10p 51.15p 1293615
30/06/2020 51.70p 54.35p 51.30p 52.50p 1689904
29/06/2020 52.40p 53.10p 50.00p 52.50p 2133809
26/06/2020 56.45p 57.10p 52.03p 52.40p 2693092
25/06/2020 55.00p 56.45p 54.50p 55.95p 1183493
24/06/2020 57.35p 58.50p 55.94p 56.00p 1584974
23/06/2020 58.45p 58.95p 56.60p 57.60p 1122595
22/06/2020 57.00p 57.77p 55.75p 56.20p 1129435
19/06/2020 57.20p 59.60p 56.15p 56.70p 10457022
18/06/2020 57.70p 58.60p 55.75p 56.40p 1534727
17/06/2020 59.45p 61.65p 57.50p 58.15p 1533542
16/06/2020 61.20p 63.65p 60.00p 60.70p 1597315
15/06/2020 55.50p 59.85p 54.25p 59.75p 2325917
12/06/2020 56.00p 59.45p 54.65p 56.55p 3406341
11/06/2020 59.00p 59.10p 55.80p 56.45p 2119593
10/06/2020 61.30p 63.60p 59.55p 60.00p 3728260
09/06/2020 63.00p 63.15p 59.75p 61.50p 2774948
08/06/2020 60.60p 63.35p 60.60p 62.45p 2397745
05/06/2020 60.60p 61.80p 59.10p 61.00p 2412889
04/06/2020 60.10p 61.75p 58.80p 59.75p 2475547
03/06/2020 58.25p 61.00p 58.10p 60.45p 2797215
02/06/2020 53.50p 58.00p 53.20p 56.80p 5696586
01/06/2020 53.00p 54.25p 52.50p 53.50p 1705799
29/05/2020 52.95p 53.85p 51.85p 52.50p 5409097
28/05/2020 55.20p 55.20p 53.05p 54.45p 3190634
27/05/2020 52.00p 55.40p 52.00p 54.35p 2385236
26/05/2020 50.20p 52.30p 49.34p 52.00p 12820184
25/05/2020 50.50p 51.00p 49.02p 49.82p 3373479
22/05/2020 50.50p 51.00p 49.02p 49.82p 3373479
21/05/2020 50.05p 53.00p 50.05p 51.00p 4106440
20/05/2020 50.65p 52.15p 49.80p 51.20p 2236053
19/05/2020 50.00p 51.60p 49.70p 51.00p 3778775
18/05/2020 50.00p 50.00p 48.90p 49.96p 9865111
15/05/2020 48.30p 50.00p 46.15p 49.08p 3340701
14/05/2020 48.68p 50.15p 44.94p 46.36p 3344394
13/05/2020 52.80p 52.80p 48.58p 49.46p 3319111
12/05/2020 53.75p 54.60p 53.30p 54.00p 1740024
11/05/2020 55.00p 56.20p 52.70p 54.00p 2410480
08/05/2020 54.15p 55.35p 52.15p 54.25p 2007776
07/05/2020 54.15p 55.35p 52.15p 54.25p 2007776
06/05/2020 54.80p 54.80p 52.45p 52.55p 1223501
05/05/2020 52.15p 54.50p 51.90p 53.90p 955970
04/05/2020 53.75p 53.90p 50.25p 51.65p 1676435
01/05/2020 54.85p 55.30p 54.25p 54.95p 826797
30/04/2020 60.60p 60.70p 54.90p 55.85p 2447641
29/04/2020 54.00p 59.45p 54.00p 58.70p 3196141
28/04/2020 50.00p 54.00p 49.56p 53.35p 4255344
27/04/2020 50.00p 53.10p 49.66p 50.40p 2363811
24/04/2020 50.10p 50.95p 48.42p 49.18p 2985539
23/04/2020 54.00p 56.05p 50.90p 50.90p 1599072
22/04/2020 56.10p 56.75p 54.00p 54.90p 1356911
21/04/2020 55.35p 56.45p 54.10p 55.50p 3133073
20/04/2020 54.70p 57.45p 53.95p 57.45p 2564002
17/04/2020 50.50p 55.40p 50.50p 53.75p 2767729
16/04/2020 51.80p 53.80p 49.98p 51.00p 2574562
15/04/2020 57.30p 57.30p 50.10p 51.20p 1400598
14/04/2020 54.00p 55.60p 53.27p 55.00p 3715588
09/04/2020 56.40p 58.10p 53.00p 54.20p 8561712
08/04/2020 47.92p 55.65p 47.12p 55.65p 5974149
07/04/2020 47.02p 53.30p 47.02p 48.88p 6555334
06/04/2020 45.54p 48.43p 44.66p 46.44p 3563508
03/04/2020 47.56p 48.98p 43.96p 44.50p 1596931
02/04/2020 48.40p 50.30p 48.40p 49.00p 2350513
01/04/2020 49.56p 52.35p 49.41p 50.00p 3287287
31/03/2020 56.40p 57.95p 52.80p 53.90p 2097887
30/03/2020 55.40p 56.10p 45.28p 56.10p 4632091
27/03/2020 59.40p 59.40p 54.65p 56.80p 3103653
26/03/2020 52.00p 58.85p 49.91p 58.85p 3727717
25/03/2020 50.00p 52.20p 48.42p 51.50p 4569343
24/03/2020 46.66p 48.28p 44.66p 47.00p 7010155
23/03/2020 45.76p 45.88p 41.22p 43.74p 3396490
20/03/2020 50.80p 53.50p 44.32p 45.20p 7501594
19/03/2020 50.35p 53.60p 45.56p 49.22p 3928189
18/03/2020 58.55p 58.55p 49.20p 50.45p 3797026
17/03/2020 59.60p 62.90p 57.35p 59.50p 4441816
16/03/2020 58.85p 59.68p 50.50p 57.80p 2741101
13/03/2020 54.00p 65.75p 53.16p 60.55p 3950734
12/03/2020 55.45p 57.65p 47.96p 52.80p 6551438
11/03/2020 60.00p 60.41p 56.90p 57.20p 2059193
10/03/2020 60.50p 63.35p 58.35p 58.60p 2388009
09/03/2020 66.00p 66.00p 58.00p 59.35p 2336231
06/03/2020 69.05p 69.05p 64.55p 65.10p 1741186
05/03/2020 73.75p 73.95p 68.85p 69.75p 2143406
04/03/2020 73.45p 75.35p 72.10p 73.25p 3081484
03/03/2020 73.40p 76.20p 72.00p 73.50p 4115942
02/03/2020 74.25p 74.76p 69.60p 71.40p 2034974
28/02/2020 71.75p 73.10p 69.25p 72.60p 2999223
27/02/2020 76.55p 76.57p 72.60p 73.45p 2660663
26/02/2020 80.50p 80.50p 75.77p 77.70p 3183430
25/02/2020 83.15p 83.15p 78.65p 78.65p 1568445
24/02/2020 82.05p 82.05p 79.48p 81.25p 1199141
21/02/2020 81.70p 84.45p 81.70p 83.20p 1281631
20/02/2020 85.10p 85.25p 83.35p 83.50p 1198367

*Close Price adjusted for both dividends and splits