Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/05/2019 68.45p 68.45p 64.29p 65.55p 4369512
07/05/2019 67.25p 67.75p 66.25p 67.25p 4217629
03/05/2019 69.70p 69.70p 67.25p 68.15p 2763570
02/05/2019 69.80p 69.80p 67.33p 69.00p 2234524
01/05/2019 69.20p 69.20p 67.62p 68.45p 4057731
30/04/2019 69.50p 69.50p 67.10p 68.20p 2140921
29/04/2019 69.10p 70.92p 68.50p 69.30p 1079753
26/04/2019 69.90p 69.90p 67.25p 68.80p 1671642
25/04/2019 72.75p 72.75p 68.20p 69.00p 1976733
24/04/2019 71.80p 72.25p 69.12p 72.00p 2636799
23/04/2019 70.00p 70.95p 68.65p 70.00p 2330846
18/04/2019 69.85p 69.85p 67.35p 68.50p 1697732
17/04/2019 68.85p 70.50p 68.05p 69.40p 4055939
16/04/2019 67.00p 68.45p 66.77p 68.20p 1749487
15/04/2019 65.00p 67.80p 64.95p 66.85p 2146453
12/04/2019 66.00p 66.70p 64.50p 65.00p 2608769
11/04/2019 66.35p 66.35p 64.20p 65.00p 2830304
10/04/2019 65.35p 66.75p 64.85p 65.10p 4389045
09/04/2019 64.30p 65.75p 63.50p 65.15p 3348439
08/04/2019 65.50p 65.50p 62.35p 64.10p 4487825
05/04/2019 62.85p 65.60p 62.28p 65.00p 9601153
04/04/2019 59.30p 63.46p 58.55p 62.20p 40659616
03/04/2019 60.50p 62.05p 59.20p 60.00p 13620900
02/04/2019 60.60p 60.60p 57.70p 58.30p 4775695
01/04/2019 61.95p 62.40p 57.55p 60.30p 4078233
29/03/2019 62.65p 62.83p 60.90p 61.20p 7236792
28/03/2019 63.80p 64.70p 60.60p 62.10p 3272461
27/03/2019 65.00p 67.61p 64.05p 64.10p 6862360
26/03/2019 66.00p 67.60p 63.90p 64.20p 6852286
25/03/2019 70.40p 70.59p 66.75p 66.75p 4160695
22/03/2019 69.55p 72.29p 68.40p 70.80p 4461040
21/03/2019 71.25p 73.35p 67.65p 68.70p 5892807
20/03/2019 78.65p 79.35p 71.50p 72.80p 7821120
19/03/2019 82.00p 82.30p 77.70p 78.00p 8189924
18/03/2019 80.50p 83.85p 80.50p 82.00p 17057132
15/03/2019 84.05p 86.50p 81.75p 81.75p 11360753
14/03/2019 83.00p 88.00p 79.00p 85.30p 18275770
13/03/2019 97.60p 98.45p 96.50p 97.50p 1328367
12/03/2019 97.15p 98.90p 95.67p 97.60p 685589
11/03/2019 99.00p 99.81p 96.15p 97.15p 963795
08/03/2019 100.00p 100.30p 96.78p 98.20p 3345078
07/03/2019 104.20p 104.50p 100.40p 101.00p 1129135
06/03/2019 103.00p 105.70p 103.00p 105.00p 759207
05/03/2019 106.30p 107.80p 103.65p 104.50p 1022995
04/03/2019 108.70p 110.30p 107.20p 108.00p 1807279
01/03/2019 104.60p 109.20p 103.30p 108.90p 4210022
28/02/2019 104.10p 104.30p 102.20p 103.10p 1132804
27/02/2019 101.50p 103.30p 100.50p 103.00p 1082528
26/02/2019 99.70p 101.80p 97.50p 101.40p 1722341
25/02/2019 100.90p 102.10p 98.55p 99.30p 1621835
22/02/2019 103.20p 103.20p 100.73p 101.10p 565579
21/02/2019 102.30p 104.30p 100.90p 101.60p 1691359
20/02/2019 102.60p 104.30p 100.80p 103.60p 1689294
19/02/2019 102.20p 103.30p 100.30p 103.20p 2166186
18/02/2019 100.00p 102.40p 100.00p 101.70p 2111637
15/02/2019 97.60p 101.00p 95.90p 100.70p 4562079
14/02/2019 97.00p 98.17p 95.40p 96.65p 1810376
13/02/2019 94.90p 99.05p 94.90p 96.05p 2222533
12/02/2019 97.40p 97.40p 94.15p 95.65p 869514
11/02/2019 95.00p 96.95p 95.00p 95.60p 3448751
08/02/2019 96.00p 98.40p 95.45p 95.70p 1377078
07/02/2019 99.30p 100.60p 97.20p 97.20p 766832
06/02/2019 100.00p 104.80p 98.00p 100.40p 2215867
05/02/2019 104.50p 105.10p 98.00p 100.00p 1740131
04/02/2019 103.70p 104.60p 102.30p 103.50p 1658634
01/02/2019 100.50p 105.30p 99.75p 103.20p 2519752
31/01/2019 98.80p 101.70p 97.95p 101.40p 3287491
30/01/2019 96.40p 98.65p 95.40p 97.95p 2314278
29/01/2019 94.40p 97.90p 92.95p 96.90p 1991664
28/01/2019 95.95p 97.95p 94.40p 95.20p 1363792
25/01/2019 97.95p 99.90p 96.00p 97.00p 710854
24/01/2019 95.60p 98.70p 95.60p 98.25p 1699859
23/01/2019 95.00p 97.10p 94.71p 97.10p 1054884
22/01/2019 96.80p 97.95p 95.05p 96.35p 3343243
21/01/2019 98.40p 98.50p 94.80p 96.90p 1182346
18/01/2019 96.30p 99.70p 95.65p 95.70p 2427129
17/01/2019 92.15p 97.60p 91.55p 96.35p 2035404
16/01/2019 92.40p 97.60p 91.50p 91.50p 4136233
15/01/2019 97.05p 99.30p 93.65p 94.00p 2485742
14/01/2019 92.85p 100.58p 92.85p 99.80p 1481815
11/01/2019 99.35p 99.35p 92.00p 95.55p 2242077
10/01/2019 95.85p 97.60p 93.12p 97.15p 1505085
09/01/2019 101.10p 101.10p 93.25p 93.80p 2222463
08/01/2019 94.55p 102.10p 94.55p 100.00p 4720148
07/01/2019 95.85p 98.25p 94.20p 94.20p 1196821
04/01/2019 95.65p 97.84p 94.15p 96.90p 1310126
03/01/2019 92.75p 98.10p 92.05p 95.85p 1759443
02/01/2019 91.50p 93.45p 88.10p 92.70p 1100982
31/12/2018 90.35p 91.75p 87.95p 91.75p 607732
28/12/2018 87.20p 90.15p 85.15p 89.05p 1170054
27/12/2018 90.65p 92.25p 84.75p 85.75p 2141611
24/12/2018 91.60p 94.02p 90.10p 90.50p 560235
21/12/2018 91.60p 96.30p 90.85p 94.00p 5324833
20/12/2018 93.45p 96.15p 91.80p 92.60p 2824384
19/12/2018 90.10p 96.10p 90.10p 95.75p 2135539
18/12/2018 86.85p 92.00p 86.50p 90.40p 3462529
17/12/2018 92.70p 92.95p 87.40p 88.20p 3273221
14/12/2018 92.50p 94.60p 91.30p 93.15p 1184403
13/12/2018 95.85p 97.40p 93.15p 93.20p 1961909
12/12/2018 93.70p 100.20p 90.30p 95.10p 3526989
11/12/2018 97.40p 101.40p 94.35p 94.35p 6781154
10/12/2018 100.00p 104.20p 95.03p 97.75p 16593491
07/12/2018 82.30p 85.30p 80.55p 82.10p 2156157
06/12/2018 87.55p 87.90p 80.00p 80.00p 1742253
05/12/2018 83.00p 88.25p 82.25p 86.55p 1435390
04/12/2018 89.90p 89.90p 83.40p 84.85p 2017918
03/12/2018 88.30p 91.35p 86.80p 87.80p 1929081
30/11/2018 88.90p 88.90p 85.20p 87.20p 1742490
29/11/2018 89.40p 92.42p 87.20p 88.45p 1187442
28/11/2018 87.60p 90.15p 87.15p 88.00p 2118067
27/11/2018 85.65p 86.95p 83.95p 86.85p 2321639
26/11/2018 86.90p 88.94p 84.75p 85.00p 1966274
23/11/2018 87.60p 91.00p 84.85p 86.05p 1134634
22/11/2018 85.90p 89.25p 83.80p 88.95p 987256
21/11/2018 83.55p 88.83p 82.88p 87.50p 1696849
20/11/2018 86.85p 87.00p 82.35p 84.55p 2959709
19/11/2018 85.00p 90.60p 85.00p 86.85p 3006298
16/11/2018 86.55p 89.41p 84.10p 85.70p 2680319
15/11/2018 89.85p 90.85p 84.10p 87.05p 3841342
14/11/2018 90.45p 92.60p 89.20p 90.00p 1868669
13/11/2018 85.85p 91.60p 85.07p 90.00p 2852597
12/11/2018 89.45p 89.55p 85.55p 86.15p 1724729
09/11/2018 89.20p 90.90p 87.25p 87.60p 1828017
08/11/2018 91.20p 93.03p 87.80p 89.35p 2091633
07/11/2018 86.15p 90.55p 86.15p 90.55p 3642213
06/11/2018 92.30p 92.30p 85.95p 87.50p 2419010
05/11/2018 96.40p 96.40p 90.50p 91.90p 1568850
02/11/2018 101.40p 101.40p 93.05p 95.40p 2281886
01/11/2018 89.65p 101.20p 89.32p 98.95p 6244792
31/10/2018 92.00p 95.85p 88.70p 88.75p 4702558
30/10/2018 91.00p 91.50p 88.05p 89.45p 3102525
29/10/2018 91.10p 93.10p 89.25p 90.75p 4150300
26/10/2018 85.55p 92.05p 84.20p 90.00p 6259929
25/10/2018 73.60p 95.00p 72.10p 83.40p 10160486
24/10/2018 73.00p 77.55p 72.15p 74.35p 2339690
23/10/2018 71.85p 72.80p 70.40p 72.25p 2039861
22/10/2018 75.55p 76.10p 72.60p 72.70p 1838840
19/10/2018 76.80p 77.01p 74.75p 75.35p 1821011
18/10/2018 79.00p 79.00p 75.50p 76.70p 3230857
17/10/2018 82.45p 83.50p 77.75p 78.40p 3439945
16/10/2018 84.00p 85.16p 81.80p 83.45p 3085883
15/10/2018 81.75p 85.00p 80.35p 84.20p 3504731
12/10/2018 80.40p 83.45p 79.64p 82.25p 2675799
11/10/2018 80.20p 80.70p 77.45p 79.40p 4437115
10/10/2018 79.05p 83.05p 78.45p 80.30p 7339070
09/10/2018 78.45p 79.45p 76.45p 78.50p 1755108
08/10/2018 80.75p 82.01p 77.85p 77.95p 1646698
05/10/2018 80.85p 81.65p 79.90p 80.45p 2049475
04/10/2018 77.00p 82.65p 74.45p 81.85p 9543802
03/10/2018 74.00p 76.90p 73.50p 74.90p 3858927
02/10/2018 80.15p 80.55p 74.80p 75.80p 5081566
01/10/2018 86.25p 86.25p 79.50p 80.30p 7420593
28/09/2018 89.60p 89.60p 85.40p 88.40p 3772103
27/09/2018 82.85p 91.20p 81.15p 90.00p 4951553
26/09/2018 79.00p 82.75p 78.45p 82.60p 3826377
25/09/2018 81.40p 81.55p 78.35p 79.05p 2058551
24/09/2018 79.05p 86.40p 79.05p 81.40p 6173646
21/09/2018 74.55p 80.15p 74.20p 80.15p 9991450
20/09/2018 71.00p 76.75p 71.00p 75.05p 4671868
19/09/2018 72.40p 73.50p 69.55p 71.20p 6836851
18/09/2018 74.00p 75.00p 70.80p 71.00p 5888038
17/09/2018 72.85p 75.45p 72.85p 73.60p 2171521
14/09/2018 73.35p 75.85p 73.30p 73.50p 4547912
13/09/2018 73.20p 74.84p 72.85p 73.50p 4295131
12/09/2018 76.15p 77.30p 73.00p 73.95p 6452905
11/09/2018 73.30p 75.70p 69.15p 74.35p 12772093
10/09/2018 84.40p 84.40p 72.85p 74.25p 6958623
07/09/2018 88.50p 89.40p 79.55p 84.50p 13019979
06/09/2018 87.40p 91.50p 86.72p 87.95p 7591734
05/09/2018 89.50p 89.50p 85.68p 87.20p 4610244
04/09/2018 88.00p 90.55p 87.50p 88.30p 6690676
03/09/2018 90.85p 90.85p 87.10p 89.00p 4945494
31/08/2018 92.25p 92.85p 90.40p 90.90p 6157036
30/08/2018 96.00p 96.00p 92.60p 92.60p 4205087
29/08/2018 94.05p 96.85p 94.05p 95.15p 4225658
28/08/2018 95.00p 96.85p 93.05p 96.15p 3902102
24/08/2018 92.60p 95.35p 92.08p 92.75p 2470175
23/08/2018 91.60p 92.91p 91.05p 92.00p 8055366
22/08/2018 93.65p 96.55p 91.95p 92.90p 5123473
21/08/2018 90.00p 93.70p 89.55p 93.60p 7019401
20/08/2018 91.30p 91.30p 85.65p 89.55p 8539642
17/08/2018 92.50p 94.35p 90.95p 91.95p 4745880
16/08/2018 92.00p 92.35p 89.20p 91.00p 4877127
15/08/2018 94.95p 96.85p 89.60p 89.95p 2982086
14/08/2018 95.05p 97.85p 95.05p 95.95p 2283578
13/08/2018 102.10p 102.38p 94.80p 96.00p 2239082
10/08/2018 99.80p 103.40p 98.30p 100.60p 2736446
09/08/2018 96.80p 100.40p 95.35p 99.55p 3532715
08/08/2018 99.00p 100.25p 94.78p 96.00p 6407648
07/08/2018 101.00p 101.59p 98.80p 99.00p 3978547
06/08/2018 106.00p 107.10p 101.30p 101.30p 1653472
03/08/2018 106.30p 107.30p 105.40p 105.40p 732611
02/08/2018 108.80p 109.00p 105.10p 106.60p 2045100
01/08/2018 108.30p 109.27p 105.90p 108.30p 1730980
31/07/2018 107.80p 109.64p 107.40p 108.30p 4241019
30/07/2018 110.80p 111.10p 107.70p 107.70p 2465893
27/07/2018 109.00p 112.60p 109.00p 111.00p 3255356
26/07/2018 110.90p 111.90p 104.80p 109.70p 5038288
25/07/2018 115.80p 117.50p 111.06p 111.30p 3648150
24/07/2018 126.00p 127.10p 114.00p 116.30p 8342526

*Close Price adjusted for both dividends and splits