Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits