Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/12/2024 164.20p 164.20p 160.20p 161.80p 274531
23/12/2024 159.00p 163.36p 159.00p 160.40p 1199740
20/12/2024 163.00p 163.80p 159.28p 161.60p 3530539
19/12/2024 160.20p 164.98p 157.43p 164.40p 2546623
18/12/2024 158.80p 160.60p 157.20p 160.60p 990169
17/12/2024 162.60p 163.00p 156.60p 156.80p 1853091
16/12/2024 161.00p 164.60p 159.80p 161.00p 1095777
13/12/2024 158.80p 161.80p 158.80p 161.40p 1527131
12/12/2024 160.00p 163.20p 159.40p 159.60p 2550740
11/12/2024 160.00p 164.40p 160.00p 162.00p 5413165
10/12/2024 165.20p 165.20p 159.89p 161.20p 790946
09/12/2024 162.60p 162.80p 160.80p 162.40p 3321793
06/12/2024 161.00p 162.20p 159.50p 161.40p 1914972
05/12/2024 157.20p 161.61p 155.00p 161.60p 3520660
04/12/2024 154.20p 156.80p 152.60p 155.40p 5248740
03/12/2024 149.00p 153.60p 148.20p 153.40p 10049738
02/12/2024 143.80p 148.00p 143.00p 148.00p 3718809
29/11/2024 144.40p 144.80p 141.80p 143.20p 1036921
28/11/2024 143.00p 143.60p 139.60p 143.40p 4722130
27/11/2024 143.00p 143.40p 140.20p 140.60p 1401445
26/11/2024 147.20p 148.80p 139.20p 140.80p 1942037
25/11/2024 143.20p 148.00p 143.00p 147.60p 4287812
22/11/2024 140.80p 141.20p 138.60p 141.20p 1264592
21/11/2024 137.00p 139.40p 135.80p 139.00p 2198978
20/11/2024 141.20p 141.20p 136.40p 137.20p 965469
19/11/2024 139.00p 145.20p 135.40p 138.80p 3251350
18/11/2024 138.60p 139.40p 135.80p 137.20p 1873967
15/11/2024 141.00p 141.00p 137.95p 138.60p 1366358
14/11/2024 138.60p 143.80p 135.60p 139.00p 2099980
13/11/2024 133.60p 137.60p 133.60p 135.60p 1407565
12/11/2024 136.60p 139.60p 136.20p 136.20p 1713539
11/11/2024 138.80p 140.60p 137.34p 140.00p 1087630
08/11/2024 137.40p 137.40p 133.20p 136.40p 3204295
07/11/2024 130.20p 134.80p 129.60p 134.20p 2897237
06/11/2024 137.00p 138.00p 130.00p 130.20p 5122494
05/11/2024 137.60p 137.60p 133.60p 135.60p 5551487
04/11/2024 136.00p 137.00p 134.80p 135.40p 1275582
01/11/2024 135.80p 137.40p 134.00p 136.20p 2441773
31/10/2024 139.00p 139.00p 132.80p 134.00p 3147898
30/10/2024 138.20p 141.60p 136.73p 137.20p 1767344
29/10/2024 141.40p 142.00p 137.00p 137.80p 770457
28/10/2024 142.80p 142.80p 139.20p 140.80p 1133284
25/10/2024 140.20p 141.80p 139.00p 139.40p 1337146
24/10/2024 142.60p 143.60p 140.00p 142.00p 1633824
23/10/2024 143.80p 145.20p 141.40p 142.00p 1524673
22/10/2024 140.40p 144.20p 140.40p 144.20p 2452811
21/10/2024 145.40p 146.00p 142.00p 142.60p 891190
18/10/2024 143.60p 146.60p 142.40p 144.20p 1691338
17/10/2024 145.00p 146.00p 143.60p 145.80p 1532659
16/10/2024 142.60p 144.60p 139.20p 144.60p 1591204
15/10/2024 136.80p 141.80p 136.80p 141.80p 1983173
14/10/2024 138.00p 139.60p 137.40p 139.60p 1120938
11/10/2024 138.00p 138.80p 137.60p 138.60p 591289
10/10/2024 141.20p 142.00p 137.80p 137.80p 3773040
09/10/2024 143.00p 143.00p 140.00p 141.20p 1604240
08/10/2024 140.20p 140.80p 138.40p 140.00p 2714036
07/10/2024 144.40p 144.40p 138.40p 140.60p 973132
04/10/2024 137.60p 141.80p 136.60p 141.80p 1321066
03/10/2024 136.00p 138.80p 136.00p 137.80p 504581
02/10/2024 136.00p 139.40p 136.00p 137.20p 1306001
01/10/2024 135.40p 141.20p 135.40p 137.40p 859353
30/09/2024 142.80p 142.80p 137.65p 139.20p 1198527
27/09/2024 139.00p 140.80p 138.18p 140.80p 1592756
26/09/2024 135.80p 139.20p 135.50p 138.60p 2046421
25/09/2024 142.40p 143.80p 135.80p 135.80p 1493971
24/09/2024 143.00p 144.00p 141.80p 141.80p 1657449
23/09/2024 143.00p 145.20p 143.00p 143.60p 944355
20/09/2024 145.20p 145.20p 142.20p 143.60p 4803646
19/09/2024 143.20p 144.20p 141.00p 143.60p 2654376
18/09/2024 137.00p 140.60p 137.00p 140.60p 1348038
17/09/2024 136.20p 138.00p 136.20p 137.40p 1642999
16/09/2024 132.80p 136.20p 132.00p 136.20p 1660905
13/09/2024 136.00p 136.00p 133.40p 134.40p 1213265
12/09/2024 128.80p 135.00p 128.80p 133.80p 1587904
11/09/2024 136.80p 136.80p 129.80p 133.00p 4340925
10/09/2024 138.40p 138.40p 133.20p 133.80p 3488179
09/09/2024 137.00p 137.20p 134.20p 136.20p 1548158
06/09/2024 138.80p 139.40p 133.80p 135.00p 1615759
05/09/2024 143.60p 143.60p 138.80p 138.80p 1452799
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

*Close Price adjusted for both dividends and splits