Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/10/2023 73.90p 73.90p 69.50p 69.70p 1723887
29/09/2023 70.70p 73.10p 70.60p 72.00p 1435520
28/09/2023 71.70p 71.70p 69.90p 70.20p 1125689
27/09/2023 72.30p 72.30p 69.54p 70.40p 2827513
26/09/2023 71.50p 72.08p 70.20p 71.00p 1243109
25/09/2023 72.90p 74.16p 70.50p 71.30p 1760914
22/09/2023 74.20p 74.20p 72.00p 72.60p 1821311
21/09/2023 72.50p 73.40p 72.20p 72.30p 1258250
20/09/2023 73.20p 74.90p 72.50p 72.50p 2288522
19/09/2023 73.50p 74.70p 73.40p 73.70p 6834097
18/09/2023 76.10p 77.60p 73.80p 73.80p 4111107
15/09/2023 79.70p 81.00p 75.10p 75.30p 2742400
14/09/2023 76.40p 78.10p 75.70p 77.80p 1504822
13/09/2023 76.00p 77.60p 75.30p 76.40p 957707
12/09/2023 75.50p 76.60p 75.30p 76.00p 569892
11/09/2023 75.00p 76.30p 74.80p 75.50p 542871
08/09/2023 73.50p 75.20p 73.30p 75.00p 858680
07/09/2023 72.30p 74.75p 72.00p 73.30p 2399306
06/09/2023 75.30p 75.40p 72.96p 74.00p 1019334
05/09/2023 73.90p 75.80p 73.20p 75.70p 1197845
04/09/2023 75.70p 76.20p 73.70p 73.70p 541648
01/09/2023 73.60p 75.90p 73.60p 75.10p 938343
31/08/2023 72.90p 75.81p 72.90p 75.40p 1939127
30/08/2023 74.00p 74.80p 72.40p 72.90p 1414207
29/08/2023 73.80p 74.90p 72.10p 73.00p 1348179
25/08/2023 72.20p 72.66p 71.30p 72.00p 1738587
24/08/2023 74.20p 74.20p 71.60p 72.30p 1421617
23/08/2023 74.30p 74.90p 72.90p 73.70p 1354574
22/08/2023 75.80p 75.80p 73.90p 73.90p 916131
21/08/2023 77.70p 78.90p 74.20p 74.60p 1710615
18/08/2023 77.20p 78.30p 75.20p 75.90p 1543915
17/08/2023 81.00p 81.50p 77.20p 77.20p 1122489
16/08/2023 83.80p 84.60p 78.80p 81.30p 5123541
15/08/2023 85.00p 86.42p 80.70p 82.90p 2604290
14/08/2023 82.10p 83.90p 80.40p 82.00p 1508430
11/08/2023 85.60p 86.40p 81.50p 82.70p 914193
10/08/2023 85.90p 86.30p 84.10p 86.30p 720708
09/08/2023 88.20p 88.20p 83.70p 83.70p 714889
08/08/2023 85.90p 87.49p 84.70p 86.70p 831328
07/08/2023 85.40p 86.60p 84.40p 85.80p 628345
04/08/2023 83.50p 85.70p 83.50p 85.40p 769376
03/08/2023 81.20p 83.50p 80.30p 83.50p 1994202
02/08/2023 81.80p 83.10p 80.60p 81.20p 605990
01/08/2023 82.50p 83.50p 81.80p 82.50p 708446
31/07/2023 82.70p 83.50p 82.30p 82.30p 543116
28/07/2023 83.60p 84.70p 81.90p 82.50p 752596
27/07/2023 85.20p 85.90p 83.00p 83.60p 959332
26/07/2023 84.00p 84.70p 82.50p 84.30p 900252
25/07/2023 85.40p 85.40p 82.50p 83.90p 760641
24/07/2023 83.00p 84.10p 82.00p 83.90p 791061
21/07/2023 86.50p 88.10p 82.60p 83.00p 892800
20/07/2023 89.00p 89.64p 85.80p 86.30p 1060398
19/07/2023 85.80p 88.40p 84.10p 87.00p 5342567
18/07/2023 79.00p 84.50p 78.30p 84.50p 2118791
17/07/2023 77.70p 78.60p 76.80p 77.20p 482256
14/07/2023 79.00p 81.10p 76.70p 77.20p 946827
13/07/2023 77.90p 79.00p 76.80p 78.90p 747594
12/07/2023 76.80p 78.90p 76.20p 77.90p 4429151
11/07/2023 72.30p 78.30p 72.30p 77.10p 1180306
10/07/2023 74.10p 75.00p 73.10p 73.80p 716812
07/07/2023 73.80p 75.00p 72.93p 74.10p 773523
06/07/2023 75.90p 77.30p 75.10p 75.40p 1455127
05/07/2023 77.40p 78.00p 75.50p 76.40p 738158
04/07/2023 79.30p 79.30p 77.20p 77.80p 352044
03/07/2023 78.00p 78.60p 76.73p 77.10p 1276496
30/06/2023 77.00p 78.30p 77.00p 77.80p 881564
29/06/2023 77.40p 78.60p 76.80p 77.40p 639804
28/06/2023 76.30p 78.60p 75.90p 77.90p 1184424
27/06/2023 76.50p 77.20p 75.80p 76.30p 5179746
26/06/2023 76.40p 76.80p 74.90p 76.20p 1111211
23/06/2023 78.00p 78.10p 76.40p 76.40p 849186
22/06/2023 81.50p 83.50p 78.00p 78.00p 829815
21/06/2023 81.10p 82.30p 80.40p 81.30p 2331782
20/06/2023 83.00p 83.00p 79.20p 80.60p 1510455
19/06/2023 80.70p 82.70p 80.30p 81.20p 2430937
16/06/2023 82.20p 83.20p 80.00p 80.20p 2141966
15/06/2023 81.80p 82.50p 81.00p 81.70p 883570
14/06/2023 83.50p 83.50p 81.30p 81.90p 5704271
13/06/2023 82.60p 83.30p 81.20p 82.00p 2225966
12/06/2023 84.00p 84.00p 82.30p 82.40p 686287
09/06/2023 81.60p 84.10p 81.60p 83.50p 623235
08/06/2023 84.00p 84.50p 82.80p 83.60p 1474617
07/06/2023 81.90p 84.20p 81.90p 83.50p 2548144
06/06/2023 82.50p 84.30p 81.38p 84.00p 1845953
05/06/2023 86.40p 87.10p 83.00p 83.30p 1946920
02/06/2023 83.90p 86.60p 83.90p 86.40p 1156645
01/06/2023 84.30p 85.75p 83.60p 83.90p 1115467
31/05/2023 87.20p 87.70p 84.30p 84.30p 2157737
30/05/2023 87.10p 88.60p 86.70p 87.60p 1032986
26/05/2023 88.70p 89.80p 86.60p 87.10p 798039
25/05/2023 90.00p 90.70p 88.56p 88.70p 526417
24/05/2023 92.90p 93.20p 89.80p 90.10p 1721203
23/05/2023 93.90p 93.90p 91.90p 92.90p 1647666
22/05/2023 93.50p 94.10p 91.50p 91.50p 745674
19/05/2023 91.00p 94.30p 90.50p 93.50p 1322995
18/05/2023 92.00p 93.00p 90.60p 92.10p 2790453
17/05/2023 90.60p 90.70p 88.80p 90.70p 2911845
16/05/2023 89.80p 89.90p 87.65p 89.40p 1870264
15/05/2023 91.00p 92.94p 87.70p 88.80p 693838
12/05/2023 89.10p 91.60p 89.10p 89.80p 2083331
11/05/2023 91.40p 92.50p 88.20p 89.70p 3111944
10/05/2023 87.10p 90.90p 87.00p 89.90p 2170491
09/05/2023 87.00p 87.00p 82.80p 85.20p 2715820
05/05/2023 83.80p 85.10p 83.80p 84.70p 1482766
04/05/2023 85.70p 85.90p 83.00p 83.80p 736086
03/05/2023 87.00p 87.70p 85.70p 85.70p 886951
02/05/2023 90.50p 90.50p 86.10p 86.20p 874959
28/04/2023 89.30p 89.30p 86.60p 88.30p 3083315
27/04/2023 86.60p 87.70p 85.10p 87.20p 1506105
26/04/2023 87.40p 87.95p 85.90p 86.50p 2044316
25/04/2023 89.90p 89.90p 87.40p 87.60p 1296586
24/04/2023 91.40p 91.99p 89.00p 89.10p 675387
21/04/2023 89.90p 90.70p 89.00p 90.70p 613024
20/04/2023 90.10p 90.50p 89.20p 89.80p 715671
19/04/2023 88.40p 89.40p 87.60p 89.40p 538107
18/04/2023 90.30p 90.30p 87.60p 88.70p 593980
17/04/2023 90.90p 91.78p 87.30p 87.30p 1037412
14/04/2023 90.40p 91.00p 89.25p 89.60p 448930
13/04/2023 88.00p 90.40p 88.00p 89.50p 626459
12/04/2023 92.00p 93.07p 89.70p 90.30p 1221790
11/04/2023 90.20p 92.50p 90.00p 92.10p 1054285
06/04/2023 88.20p 90.10p 87.20p 90.10p 774349
05/04/2023 88.90p 89.80p 86.90p 88.20p 2952277
04/04/2023 88.30p 89.30p 87.20p 87.20p 1374761
03/04/2023 88.40p 88.40p 85.50p 88.30p 2552586
31/03/2023 86.30p 86.70p 83.30p 85.85p 1492356
30/03/2023 85.50p 85.70p 83.60p 84.40p 1097398
29/03/2023 82.80p 83.70p 81.59p 83.35p 615477
28/03/2023 83.05p 83.05p 80.50p 81.55p 813554
27/03/2023 82.25p 83.00p 81.00p 82.30p 830392
24/03/2023 83.75p 95.06p 78.39p 80.60p 4866835
23/03/2023 86.15p 86.15p 83.00p 83.60p 940186
22/03/2023 83.90p 85.43p 83.00p 84.20p 5095776
21/03/2023 82.70p 84.05p 82.31p 83.90p 1471435
20/03/2023 77.75p 81.65p 74.25p 80.40p 1294664
17/03/2023 86.30p 86.30p 79.30p 79.80p 3465027
16/03/2023 86.05p 87.05p 82.25p 84.20p 1641167
15/03/2023 89.80p 89.80p 82.35p 85.15p 2860583
14/03/2023 88.65p 88.65p 84.80p 88.05p 1614329
13/03/2023 92.75p 92.75p 84.06p 85.90p 8333419
10/03/2023 94.00p 94.00p 88.25p 90.70p 1739314
09/03/2023 95.05p 96.40p 93.65p 94.80p 1740924
08/03/2023 91.00p 96.45p 91.00p 95.30p 3266459
07/03/2023 84.15p 91.40p 84.15p 91.00p 6934373
06/03/2023 79.85p 82.40p 79.50p 81.90p 2224764
03/03/2023 85.10p 85.20p 73.29p 79.85p 8394197
02/03/2023 89.00p 90.05p 83.05p 84.20p 4292427
01/03/2023 87.50p 89.50p 87.40p 89.20p 1652631
28/02/2023 87.50p 88.90p 87.10p 87.50p 1837549
27/02/2023 87.90p 89.00p 87.30p 87.30p 4224239
24/02/2023 87.50p 88.40p 84.97p 87.35p 1916875
23/02/2023 87.85p 88.85p 85.95p 86.35p 1155953
22/02/2023 86.45p 87.35p 84.35p 86.85p 1466565
21/02/2023 84.60p 85.37p 83.90p 84.55p 3241021
20/02/2023 84.50p 84.76p 83.85p 84.60p 579123
17/02/2023 83.50p 84.55p 82.75p 84.55p 860105
16/02/2023 85.40p 85.40p 82.65p 84.35p 425193
15/02/2023 84.10p 84.93p 82.10p 83.45p 685631
14/02/2023 84.05p 84.25p 82.75p 83.35p 882040
13/02/2023 82.50p 83.45p 80.15p 83.05p 852373
10/02/2023 88.70p 88.70p 82.45p 82.75p 462057
09/02/2023 83.55p 87.25p 82.90p 86.75p 1432465
08/02/2023 82.30p 85.70p 81.25p 82.80p 2117077
07/02/2023 83.10p 83.23p 80.10p 80.40p 1203098
06/02/2023 85.65p 85.65p 81.10p 81.55p 1096584
03/02/2023 86.90p 87.30p 83.45p 85.40p 1024923
02/02/2023 82.00p 86.95p 82.00p 86.30p 2308624
01/02/2023 82.85p 83.90p 81.40p 82.00p 1056563
31/01/2023 82.25p 82.85p 81.80p 82.05p 1222334
30/01/2023 84.15p 87.05p 81.40p 82.65p 1783999
27/01/2023 84.20p 84.65p 83.30p 84.15p 672295
26/01/2023 85.95p 85.95p 83.34p 84.20p 2087660
25/01/2023 85.05p 85.15p 82.40p 83.25p 884089
24/01/2023 84.05p 85.50p 83.30p 83.75p 1007272
23/01/2023 85.85p 87.15p 83.65p 84.05p 1766453
20/01/2023 82.60p 83.70p 81.85p 83.40p 2505997
19/01/2023 84.55p 84.55p 80.50p 81.65p 756950
18/01/2023 84.30p 86.95p 82.13p 82.50p 731240
17/01/2023 84.50p 85.70p 83.65p 84.00p 1141026
16/01/2023 85.30p 85.90p 83.00p 84.55p 711599
13/01/2023 87.40p 87.45p 85.30p 85.30p 765596
12/01/2023 83.80p 86.60p 83.80p 86.05p 1248210
11/01/2023 84.00p 84.90p 83.10p 83.90p 747167
10/01/2023 84.25p 84.30p 83.15p 83.50p 556551
09/01/2023 83.90p 85.19p 83.18p 84.25p 673450
06/01/2023 84.30p 84.30p 82.00p 83.90p 970749
05/01/2023 84.05p 84.05p 80.84p 82.35p 978652
04/01/2023 81.85p 82.95p 80.95p 82.00p 938034
03/01/2023 82.00p 82.85p 81.00p 81.85p 916416
30/12/2022 80.70p 82.00p 80.70p 81.60p 471825
29/12/2022 80.45p 81.20p 78.20p 80.75p 696863
28/12/2022 80.00p 80.18p 78.80p 79.10p 604829
23/12/2022 77.95p 79.25p 77.60p 78.85p 291934
22/12/2022 78.10p 79.05p 77.50p 78.05p 764880
21/12/2022 76.25p 78.20p 75.85p 78.00p 1163116
20/12/2022 76.50p 76.50p 74.80p 75.20p 719058
19/12/2022 75.70p 77.65p 74.35p 76.45p 764696
16/12/2022 77.50p 77.55p 73.65p 75.15p 4433412
15/12/2022 75.95p 78.20p 74.85p 77.75p 807416
14/12/2022 75.00p 76.05p 74.05p 75.95p 1217547

*Close Price adjusted for both dividends and splits