Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
13/12/2022 73.50p 76.00p 72.93p 75.50p 1724072
12/12/2022 72.05p 72.80p 71.00p 72.75p 876506
09/12/2022 72.50p 73.55p 70.80p 72.45p 5053002
08/12/2022 76.65p 77.00p 72.55p 72.55p 2101640
07/12/2022 76.00p 76.70p 74.60p 75.10p 1557391
06/12/2022 77.45p 78.03p 76.00p 76.25p 926477
05/12/2022 77.90p 79.15p 76.75p 77.05p 993490
02/12/2022 76.90p 77.80p 75.55p 77.50p 1128839
01/12/2022 74.50p 77.20p 74.35p 77.10p 1257317
30/11/2022 75.20p 75.55p 74.00p 74.00p 3842181
29/11/2022 74.45p 75.95p 74.45p 75.20p 963159
28/11/2022 74.30p 78.00p 74.00p 74.45p 1937673
25/11/2022 71.05p 72.80p 70.70p 72.80p 596159
24/11/2022 71.65p 72.30p 70.90p 71.25p 640533
23/11/2022 69.00p 70.70p 68.85p 70.15p 1560839
22/11/2022 70.70p 72.00p 68.90p 68.95p 1931638
21/11/2022 72.05p 72.05p 68.85p 68.95p 1532226
18/11/2022 72.25p 74.10p 70.00p 70.00p 2075920
17/11/2022 69.80p 71.80p 69.35p 71.80p 1308787
16/11/2022 70.00p 70.75p 68.45p 70.45p 801737
15/11/2022 70.25p 71.70p 69.95p 70.05p 687191
14/11/2022 70.60p 72.35p 68.60p 69.85p 1417075
11/11/2022 69.25p 72.80p 68.76p 70.30p 1138370
10/11/2022 65.45p 68.70p 63.70p 68.70p 1392411
09/11/2022 65.45p 65.60p 63.10p 63.75p 617764
08/11/2022 64.45p 66.25p 63.70p 64.25p 379150
07/11/2022 62.55p 64.90p 62.45p 64.20p 381478
04/11/2022 63.10p 63.10p 59.90p 62.40p 933430
03/11/2022 62.00p 62.55p 61.10p 61.10p 1332511
02/11/2022 61.55p 62.05p 59.65p 61.70p 907453
01/11/2022 59.70p 60.55p 58.60p 60.20p 1510803
31/10/2022 58.00p 58.55p 57.05p 58.00p 999628
28/10/2022 58.50p 58.50p 57.05p 57.85p 828848
27/10/2022 60.65p 60.70p 58.00p 58.85p 2277815
26/10/2022 58.20p 60.00p 58.05p 59.10p 4663518
25/10/2022 57.70p 58.60p 56.85p 58.00p 3967617
24/10/2022 59.50p 60.80p 57.85p 57.85p 1635613
21/10/2022 61.50p 61.80p 58.20p 59.30p 851945
20/10/2022 60.20p 62.40p 59.75p 61.60p 999586
19/10/2022 62.70p 63.45p 59.90p 60.20p 603003
18/10/2022 64.45p 64.45p 61.95p 62.05p 1599162
17/10/2022 61.25p 64.45p 61.25p 62.95p 850441
14/10/2022 62.90p 63.40p 61.15p 61.15p 3701051
13/10/2022 59.10p 62.50p 58.40p 61.95p 730521
12/10/2022 61.25p 61.35p 58.50p 58.55p 1574941
11/10/2022 63.30p 63.80p 61.00p 61.35p 1543892
10/10/2022 63.40p 65.40p 62.05p 62.50p 980943
07/10/2022 66.25p 66.25p 63.35p 63.80p 1257985
06/10/2022 65.70p 65.75p 63.90p 64.95p 838365
05/10/2022 65.05p 65.85p 62.15p 65.15p 4803694

*Close Price adjusted for both dividends and splits