Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
19/02/2020 84.65p 85.85p 83.95p 84.75p 1090856
18/02/2020 81.40p 84.50p 81.40p 83.75p 1623367
17/02/2020 86.15p 86.15p 82.65p 82.95p 835972
14/02/2020 81.50p 85.30p 81.50p 84.15p 1418782
13/02/2020 84.00p 84.95p 81.90p 82.50p 1028846
12/02/2020 83.15p 85.70p 83.00p 84.30p 1736151
11/02/2020 81.35p 83.55p 80.87p 82.55p 1683791
10/02/2020 81.00p 81.95p 80.80p 81.45p 4719887
07/02/2020 79.50p 82.20p 79.50p 81.85p 1865111
06/02/2020 83.00p 83.00p 80.75p 81.15p 1388756
05/02/2020 83.60p 83.60p 80.45p 81.65p 4776000
04/02/2020 79.60p 83.50p 79.60p 82.60p 3630268
03/02/2020 79.65p 80.20p 77.55p 80.20p 2939304
31/01/2020 79.60p 79.62p 77.30p 78.00p 950426
30/01/2020 79.45p 79.45p 76.86p 78.15p 2289060
29/01/2020 74.55p 78.75p 74.38p 78.05p 4325453
28/01/2020 72.00p 75.85p 72.00p 75.55p 899447
27/01/2020 73.25p 73.85p 71.35p 72.00p 1343949
24/01/2020 73.00p 74.55p 70.00p 73.15p 2299891
23/01/2020 72.95p 72.95p 71.00p 71.75p 1224400
22/01/2020 72.15p 72.35p 70.00p 71.80p 1286907
21/01/2020 71.85p 71.85p 69.75p 70.65p 491394
20/01/2020 73.30p 73.30p 70.50p 71.50p 1047835
17/01/2020 68.15p 72.85p 68.15p 72.85p 872221
16/01/2020 70.60p 71.43p 68.15p 70.00p 1385123
15/01/2020 79.65p 79.65p 70.30p 70.60p 3105763
14/01/2020 74.25p 78.45p 74.25p 77.70p 1707576
13/01/2020 79.70p 80.50p 75.43p 75.75p 2503225
10/01/2020 82.70p 83.30p 80.10p 82.10p 1329223
09/01/2020 81.90p 82.45p 80.05p 80.70p 1406801
08/01/2020 83.85p 85.58p 80.75p 81.80p 3116283
07/01/2020 86.00p 86.45p 84.10p 85.85p 1801899
06/01/2020 87.45p 87.81p 84.70p 86.45p 3270869
03/01/2020 81.90p 87.60p 81.90p 87.05p 22749600
02/01/2020 80.00p 83.00p 79.50p 83.00p 4121874
31/12/2019 79.00p 80.05p 78.55p 79.00p 802775
30/12/2019 78.50p 79.95p 78.50p 78.50p 321473
27/12/2019 79.00p 80.00p 77.84p 78.40p 550493
24/12/2019 79.90p 80.00p 79.20p 79.50p 275630
23/12/2019 79.20p 80.20p 78.70p 79.00p 1263683
20/12/2019 79.00p 80.20p 77.70p 79.00p 5499053
19/12/2019 80.00p 80.00p 78.40p 79.00p 1768176
18/12/2019 80.50p 80.50p 77.88p 79.00p 1110447
17/12/2019 80.75p 81.48p 76.15p 80.80p 2905363
16/12/2019 78.80p 82.50p 78.35p 82.30p 2367076
13/12/2019 71.50p 79.50p 71.50p 79.35p 21639260
12/12/2019 69.00p 70.60p 67.30p 69.10p 2345616
11/12/2019 66.20p 68.35p 65.95p 67.70p 2120006
10/12/2019 68.30p 68.80p 66.00p 66.40p 1230331
09/12/2019 70.05p 70.05p 68.16p 69.00p 1038596
06/12/2019 64.90p 69.32p 64.80p 68.95p 3147151
05/12/2019 64.50p 66.00p 63.55p 65.60p 4639737
04/12/2019 64.00p 64.95p 62.40p 63.60p 840711
03/12/2019 64.45p 64.75p 61.55p 62.20p 1092288
02/12/2019 65.90p 66.00p 63.60p 63.95p 926669
29/11/2019 66.55p 67.85p 65.70p 66.25p 736974
28/11/2019 66.25p 67.70p 65.25p 67.30p 638150
27/11/2019 64.70p 65.40p 63.51p 65.40p 902917
26/11/2019 61.50p 63.30p 61.20p 63.30p 1484560
25/11/2019 63.65p 64.60p 61.40p 61.50p 777840
22/11/2019 61.55p 62.95p 61.00p 62.10p 907639
21/11/2019 66.20p 66.20p 61.55p 61.55p 1344986
20/11/2019 69.95p 69.95p 63.65p 64.60p 1886529
19/11/2019 69.55p 71.17p 68.85p 69.85p 1449195
18/11/2019 67.60p 69.60p 66.55p 69.35p 1432774
15/11/2019 66.50p 68.70p 65.55p 68.70p 1924045
14/11/2019 67.55p 67.55p 65.10p 65.10p 425889
13/11/2019 68.50p 68.50p 65.50p 66.10p 7084461
12/11/2019 67.15p 67.75p 66.00p 66.85p 1187036
11/11/2019 69.25p 69.25p 66.00p 67.80p 1372370
08/11/2019 68.50p 70.50p 67.00p 67.60p 3352571
07/11/2019 66.50p 68.50p 66.50p 68.30p 1391949
06/11/2019 66.10p 68.05p 64.55p 68.05p 1485993
05/11/2019 64.70p 65.50p 62.85p 64.65p 1046624
04/11/2019 64.15p 65.00p 62.65p 65.00p 771436
01/11/2019 60.75p 63.85p 60.65p 63.65p 1129722
31/10/2019 62.65p 62.65p 59.35p 60.75p 2787941
30/10/2019 63.00p 63.00p 60.60p 60.60p 1572709
29/10/2019 63.65p 64.00p 62.20p 62.70p 889894
28/10/2019 66.00p 67.45p 63.65p 64.75p 1090277
25/10/2019 63.80p 65.25p 62.60p 65.25p 953780
24/10/2019 66.05p 66.45p 64.50p 65.45p 1076490
23/10/2019 61.55p 64.65p 60.80p 64.50p 1571793
22/10/2019 66.50p 66.78p 61.55p 61.55p 813422
21/10/2019 66.70p 67.65p 65.54p 65.90p 1175565
18/10/2019 68.30p 68.30p 64.79p 65.20p 1213260
17/10/2019 66.00p 67.50p 63.64p 67.00p 2827679
16/10/2019 63.25p 66.10p 61.45p 64.35p 2301529
15/10/2019 60.75p 64.90p 60.40p 64.30p 2382828
14/10/2019 60.55p 61.01p 58.05p 59.80p 1273335
11/10/2019 54.50p 62.60p 54.50p 61.95p 3750094
10/10/2019 55.50p 55.50p 52.85p 55.05p 708317
09/10/2019 54.50p 55.25p 53.80p 53.95p 1297226
08/10/2019 56.20p 56.20p 52.60p 54.50p 1787729
07/10/2019 56.20p 56.20p 54.75p 56.10p 1156148
04/10/2019 53.00p 55.53p 53.00p 55.50p 1067916
03/10/2019 51.90p 53.70p 51.50p 53.00p 2649870
02/10/2019 51.60p 52.60p 51.40p 52.00p 1234299
01/10/2019 52.60p 54.65p 51.15p 51.60p 1399475
30/09/2019 50.70p 54.15p 50.70p 52.90p 839848
27/09/2019 51.15p 52.00p 48.84p 51.45p 10176019
26/09/2019 51.00p 51.77p 49.74p 50.10p 1402951
25/09/2019 51.35p 52.15p 49.56p 50.85p 1994370
24/09/2019 53.80p 54.90p 51.85p 52.20p 3270659
23/09/2019 57.05p 57.66p 53.50p 54.05p 1541513
20/09/2019 55.45p 57.10p 54.99p 57.10p 5723220
19/09/2019 54.95p 57.05p 54.43p 55.90p 1532702
18/09/2019 54.00p 55.30p 53.25p 53.25p 723522
17/09/2019 54.70p 54.70p 52.65p 53.85p 1289109
16/09/2019 54.30p 55.00p 53.35p 53.70p 1756646
13/09/2019 55.45p 55.71p 52.75p 54.30p 1492340
12/09/2019 55.55p 56.00p 52.54p 55.25p 1618017
11/09/2019 52.70p 54.90p 51.95p 54.80p 2309758
10/09/2019 50.00p 51.80p 48.56p 51.65p 2143737
09/09/2019 47.22p 50.50p 47.22p 49.60p 1572126
06/09/2019 43.10p 48.88p 43.10p 48.78p 3281713
05/09/2019 41.82p 45.07p 41.82p 44.48p 2549057
04/09/2019 40.00p 45.00p 38.81p 42.54p 7595102
03/09/2019 46.50p 47.32p 43.68p 46.32p 2103053
02/09/2019 43.58p 48.42p 43.58p 47.50p 1966105
30/08/2019 43.54p 46.08p 43.06p 44.68p 2663924
29/08/2019 46.00p 46.00p 42.92p 44.64p 1316738
28/08/2019 47.16p 48.09p 43.86p 44.64p 2033728
27/08/2019 43.56p 46.38p 42.89p 46.26p 3688960
23/08/2019 43.46p 45.30p 42.48p 43.00p 1591630
22/08/2019 42.76p 43.48p 41.88p 43.14p 905609
21/08/2019 40.68p 43.26p 39.74p 42.08p 1855998
20/08/2019 40.74p 40.74p 38.90p 40.28p 1454978
19/08/2019 39.64p 40.18p 38.38p 39.94p 969957
16/08/2019 35.48p 39.28p 35.29p 38.86p 2626767
15/08/2019 36.94p 37.70p 35.94p 36.00p 2116037
14/08/2019 38.70p 40.18p 36.30p 37.24p 2344746
13/08/2019 39.42p 39.42p 36.90p 38.04p 4342499
12/08/2019 41.16p 41.24p 38.72p 39.58p 939348
09/08/2019 39.46p 41.54p 38.98p 40.26p 2057008
08/08/2019 37.62p 40.76p 37.55p 40.68p 1724875
07/08/2019 38.00p 39.22p 36.46p 37.00p 2633355
06/08/2019 38.00p 39.14p 37.56p 38.42p 2613044
05/08/2019 40.62p 40.62p 38.22p 38.96p 3438589
02/08/2019 45.74p 46.20p 40.76p 40.90p 4422606
01/08/2019 46.90p 48.40p 45.50p 45.94p 2806468
31/07/2019 45.00p 47.96p 43.66p 47.16p 6963607
30/07/2019 46.26p 46.50p 42.78p 44.18p 4723700
29/07/2019 47.14p 48.72p 43.60p 45.50p 4371471
26/07/2019 45.30p 48.58p 45.28p 48.42p 2426891
25/07/2019 49.08p 49.24p 45.00p 46.44p 2984010
24/07/2019 52.75p 53.25p 48.66p 49.06p 5663009
23/07/2019 55.00p 56.45p 53.75p 54.15p 4253199
22/07/2019 54.60p 57.15p 54.60p 56.00p 1596520
19/07/2019 55.20p 56.25p 54.20p 55.80p 1955251
18/07/2019 55.00p 57.05p 55.00p 55.50p 1911805
17/07/2019 57.50p 57.50p 55.00p 55.40p 1774071
16/07/2019 57.15p 57.15p 55.00p 56.35p 1937338
15/07/2019 55.10p 56.50p 54.95p 56.00p 2657923
12/07/2019 55.35p 56.35p 55.00p 55.40p 586435
11/07/2019 54.70p 56.60p 54.40p 56.05p 746599
10/07/2019 55.85p 57.02p 55.30p 55.70p 1114910
09/07/2019 56.65p 56.65p 54.60p 56.45p 980825
08/07/2019 56.20p 57.70p 55.85p 56.80p 1643292
05/07/2019 55.60p 56.25p 54.50p 55.75p 921086
04/07/2019 55.90p 56.00p 54.30p 54.75p 831506
03/07/2019 53.55p 55.75p 53.55p 55.75p 1487249
02/07/2019 55.80p 56.55p 54.35p 54.45p 898403
01/07/2019 55.80p 58.09p 55.23p 56.25p 1499581
28/06/2019 55.40p 58.80p 55.30p 56.30p 2027338
27/06/2019 52.00p 56.45p 52.00p 56.30p 2742331
26/06/2019 53.55p 53.85p 51.15p 52.00p 8646992
25/06/2019 51.60p 54.10p 51.60p 54.00p 3299755
24/06/2019 55.95p 56.55p 52.20p 52.45p 3230947
21/06/2019 57.75p 60.45p 55.90p 55.90p 24136752
20/06/2019 54.20p 58.45p 54.20p 58.45p 2457644
19/06/2019 57.75p 57.75p 55.00p 55.00p 3098671
18/06/2019 53.30p 56.80p 52.25p 56.45p 2309210
17/06/2019 55.00p 55.95p 52.00p 53.00p 5253747
14/06/2019 57.60p 57.60p 53.80p 55.00p 6551475
13/06/2019 55.00p 59.70p 53.70p 56.85p 7368040
12/06/2019 48.86p 52.10p 48.86p 50.45p 3125895
11/06/2019 51.80p 52.20p 48.34p 49.30p 3649081

*Close Price adjusted for both dividends and splits