Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/10/2022 59.20p 64.95p 58.85p 64.80p 12120568
03/10/2022 55.75p 58.20p 55.15p 58.20p 1499797
30/09/2022 55.65p 57.41p 54.25p 55.95p 2141415
29/09/2022 63.30p 63.30p 53.20p 56.45p 2943088
28/09/2022 63.55p 63.56p 58.25p 61.70p 2353903
27/09/2022 67.45p 68.25p 64.50p 64.50p 2271267
26/09/2022 69.40p 70.70p 67.15p 67.15p 1689744
23/09/2022 74.75p 74.75p 69.20p 70.05p 1927682
22/09/2022 72.80p 74.80p 72.80p 74.20p 648528
21/09/2022 72.90p 74.35p 72.24p 74.35p 1223854
20/09/2022 72.40p 73.45p 71.40p 72.25p 961585
16/09/2022 73.00p 74.35p 71.80p 72.40p 2280938
15/09/2022 73.95p 73.95p 72.10p 73.15p 973642
14/09/2022 75.45p 75.45p 71.85p 72.20p 1328321
13/09/2022 75.05p 75.55p 73.85p 74.30p 1478882
12/09/2022 73.25p 75.10p 73.12p 74.50p 1197312
09/09/2022 68.70p 73.10p 68.70p 72.75p 937019
08/09/2022 69.00p 70.60p 68.60p 69.95p 1040947
07/09/2022 71.25p 71.25p 66.75p 68.30p 1401704
06/09/2022 68.30p 70.70p 67.76p 69.25p 1168260
05/09/2022 66.80p 68.35p 66.51p 67.55p 873844
02/09/2022 66.50p 68.25p 66.00p 67.15p 2354484
01/09/2022 72.25p 72.25p 66.20p 66.20p 843207
31/08/2022 71.45p 72.75p 70.65p 72.00p 1492163
30/08/2022 71.00p 72.35p 70.80p 71.40p 1018217
26/08/2022 70.40p 72.60p 70.35p 71.50p 636059
25/08/2022 69.95p 70.75p 68.85p 70.05p 727385
24/08/2022 72.70p 74.31p 69.05p 69.65p 2151464
23/08/2022 75.60p 75.60p 72.60p 72.60p 806167
22/08/2022 77.10p 77.10p 73.50p 73.75p 949837
19/08/2022 76.45p 76.45p 74.85p 75.20p 773598
18/08/2022 77.40p 77.40p 75.95p 76.00p 1002525
17/08/2022 79.30p 79.30p 76.45p 77.25p 707315
16/08/2022 77.70p 78.70p 76.35p 77.30p 602652
15/08/2022 77.20p 77.89p 76.30p 76.55p 722471
12/08/2022 75.85p 77.95p 75.65p 77.45p 774566
11/08/2022 76.50p 76.90p 75.05p 75.55p 975152
10/08/2022 76.45p 77.98p 76.00p 76.95p 558426
09/08/2022 74.60p 78.40p 74.60p 77.20p 1145365
08/08/2022 76.95p 77.15p 73.00p 75.00p 733080
05/08/2022 73.05p 75.30p 72.15p 75.20p 640224
04/08/2022 73.65p 74.09p 70.30p 71.70p 745802
03/08/2022 70.65p 72.75p 70.25p 72.50p 643987
02/08/2022 72.95p 72.95p 70.00p 70.75p 630975
01/08/2022 71.25p 73.00p 70.95p 71.40p 746211
29/07/2022 69.50p 71.85p 69.45p 71.20p 2202997
28/07/2022 69.00p 69.95p 68.95p 69.45p 410633
27/07/2022 69.90p 70.70p 68.70p 69.35p 727238
26/07/2022 68.45p 70.40p 68.40p 69.90p 1082865
25/07/2022 68.95p 70.25p 68.15p 69.00p 4747095
22/07/2022 67.45p 69.75p 66.85p 68.95p 1466696
21/07/2022 67.35p 67.55p 65.00p 67.45p 1350533
20/07/2022 68.75p 69.03p 66.35p 66.35p 608432
19/07/2022 67.45p 69.20p 67.10p 68.70p 3203203
18/07/2022 67.25p 67.55p 63.63p 67.55p 1096975
15/07/2022 62.95p 64.15p 62.60p 63.95p 543469
14/07/2022 64.70p 65.70p 62.65p 63.30p 693184
13/07/2022 68.70p 68.70p 65.05p 65.90p 566657
12/07/2022 67.10p 67.27p 65.45p 66.95p 484071
11/07/2022 69.00p 69.00p 65.95p 67.10p 624609
08/07/2022 66.45p 67.95p 66.10p 67.80p 651092
07/07/2022 63.95p 66.80p 63.93p 66.65p 990272
06/07/2022 68.60p 68.60p 65.60p 66.35p 1101422
05/07/2022 69.05p 70.15p 65.15p 65.65p 643414
04/07/2022 67.90p 70.10p 67.90p 69.35p 492619
01/07/2022 69.60p 71.20p 69.25p 69.90p 1203506
30/06/2022 74.20p 74.20p 70.85p 71.35p 684094
29/06/2022 76.10p 76.85p 74.70p 74.90p 995278
28/06/2022 74.90p 77.65p 74.90p 76.30p 670732
27/06/2022 75.40p 76.95p 74.30p 76.20p 828087
24/06/2022 75.05p 76.05p 73.20p 76.05p 995618
23/06/2022 73.00p 73.35p 71.45p 72.95p 1677505
22/06/2022 73.75p 74.45p 72.40p 72.55p 1570000
21/06/2022 77.20p 77.20p 74.30p 74.45p 1318205
20/06/2022 75.10p 77.20p 74.75p 76.50p 503727
17/06/2022 76.70p 76.70p 73.25p 74.90p 3427570
16/06/2022 77.55p 77.82p 74.25p 74.55p 2273904
15/06/2022 78.15p 79.15p 77.75p 78.60p 975638
14/06/2022 74.90p 77.00p 74.40p 77.00p 2257812
13/06/2022 78.70p 80.50p 74.95p 75.35p 2262890
10/06/2022 81.45p 81.50p 80.00p 80.00p 1084947
09/06/2022 78.85p 81.85p 78.85p 81.75p 829260
08/06/2022 83.00p 83.00p 80.70p 80.70p 894749
07/06/2022 79.75p 82.00p 79.75p 81.35p 572886
06/06/2022 81.70p 84.15p 80.80p 81.75p 674125
01/06/2022 81.20p 82.05p 79.87p 80.00p 1318669
31/05/2022 81.65p 82.35p 81.00p 81.50p 1595775
27/05/2022 85.15p 85.15p 82.25p 83.05p 1471935
26/05/2022 81.00p 83.25p 81.00p 82.90p 845290
25/05/2022 82.60p 82.60p 80.90p 81.25p 656157
24/05/2022 80.50p 81.55p 79.65p 81.00p 836806
23/05/2022 78.00p 80.50p 78.00p 80.50p 728215
20/05/2022 79.75p 80.65p 77.70p 78.10p 1419612
19/05/2022 80.50p 81.30p 78.85p 79.20p 805107
18/05/2022 80.75p 82.60p 80.62p 81.85p 965389
17/05/2022 82.20p 82.65p 80.20p 82.55p 848107
16/05/2022 80.15p 81.65p 79.55p 80.10p 511471
13/05/2022 83.00p 83.35p 80.70p 81.50p 1651030
12/05/2022 78.80p 81.10p 77.45p 81.00p 1594900
11/05/2022 78.85p 81.40p 78.50p 79.75p 3845586
10/05/2022 77.00p 80.35p 76.75p 78.65p 2163179
09/05/2022 79.15p 81.20p 76.95p 76.95p 902046
06/05/2022 80.85p 82.85p 79.40p 79.40p 789388
05/05/2022 83.05p 83.05p 80.15p 80.60p 1526460
04/05/2022 84.35p 84.75p 82.20p 82.30p 732161
03/05/2022 87.15p 87.15p 84.60p 85.05p 1023230
29/04/2022 86.55p 86.55p 84.10p 85.00p 5726484
28/04/2022 81.95p 85.05p 81.95p 83.70p 804585
27/04/2022 83.85p 85.65p 82.20p 83.85p 1363843
26/04/2022 86.80p 87.00p 84.50p 84.65p 812818
25/04/2022 87.10p 87.10p 83.95p 85.90p 1235083
22/04/2022 89.75p 89.95p 86.35p 87.90p 1300819
21/04/2022 94.30p 94.30p 90.55p 90.60p 777775
20/04/2022 92.05p 92.70p 91.85p 92.50p 2740752
19/04/2022 94.55p 94.55p 91.65p 92.85p 629879
14/04/2022 91.50p 92.75p 91.43p 92.15p 619276
13/04/2022 92.80p 92.90p 91.95p 92.65p 560465
12/04/2022 93.85p 93.85p 91.85p 93.00p 785036
11/04/2022 92.90p 94.80p 92.73p 94.05p 1147483
08/04/2022 93.05p 94.18p 91.75p 92.90p 672049
07/04/2022 92.95p 94.00p 91.80p 92.90p 1354864
06/04/2022 95.40p 96.35p 93.51p 93.60p 923559
05/04/2022 96.20p 96.20p 92.55p 94.75p 1290448
04/04/2022 93.90p 98.80p 93.65p 95.40p 1786568
01/04/2022 87.00p 90.65p 87.00p 90.15p 1134398
31/03/2022 91.00p 91.70p 88.00p 88.00p 1584698
30/03/2022 95.35p 95.35p 90.00p 90.15p 1601886
29/03/2022 92.90p 95.15p 91.70p 93.90p 920397
28/03/2022 92.35p 94.50p 91.85p 92.25p 2261300
25/03/2022 89.75p 92.05p 88.85p 92.05p 1477686
24/03/2022 88.40p 89.05p 88.15p 89.00p 590036
23/03/2022 88.25p 88.80p 87.35p 88.50p 1019729
22/03/2022 86.75p 89.35p 86.75p 88.90p 894248
21/03/2022 86.90p 88.10p 86.64p 86.75p 742431
18/03/2022 85.50p 87.75p 84.95p 87.70p 2752584
17/03/2022 87.00p 87.00p 84.05p 85.75p 1108773
16/03/2022 85.50p 85.75p 83.90p 84.50p 2527009
15/03/2022 83.00p 84.70p 82.15p 83.85p 1279233
14/03/2022 84.35p 87.15p 84.00p 84.30p 1166061
11/03/2022 83.00p 87.20p 83.00p 84.35p 1923649
10/03/2022 86.40p 86.60p 82.35p 83.00p 1694349
09/03/2022 78.30p 83.80p 78.30p 83.80p 1524479
08/03/2022 75.65p 79.80p 74.65p 78.00p 1664068
07/03/2022 75.55p 76.60p 70.85p 75.50p 1619972
04/03/2022 82.65p 82.65p 76.45p 76.70p 1060874
03/03/2022 83.90p 83.90p 80.05p 80.40p 949194
02/03/2022 78.60p 82.40p 76.95p 81.60p 1564509
01/03/2022 84.40p 84.85p 78.70p 78.70p 1420513
28/02/2022 83.25p 84.60p 81.50p 84.05p 1170978
25/02/2022 79.05p 83.55p 79.05p 83.50p 1157451
24/02/2022 83.40p 84.99p 80.34p 80.70p 1487011
23/02/2022 86.75p 87.30p 84.60p 85.90p 1665183
22/02/2022 87.50p 88.80p 85.70p 86.45p 1175638
21/02/2022 87.50p 90.70p 87.12p 87.65p 1263831
18/02/2022 88.65p 88.79p 87.00p 87.70p 913479
17/02/2022 91.35p 91.35p 88.20p 88.95p 1311480
16/02/2022 90.85p 98.85p 89.50p 91.15p 1000093
15/02/2022 86.95p 89.40p 86.52p 89.30p 748649
14/02/2022 89.10p 89.10p 85.91p 86.55p 998064
11/02/2022 88.00p 89.95p 87.15p 89.95p 1029654
10/02/2022 88.50p 88.83p 86.60p 88.70p 1051662
09/02/2022 91.10p 91.10p 87.95p 88.00p 1251610
08/02/2022 89.60p 89.65p 87.90p 89.20p 1029946
07/02/2022 88.20p 89.40p 87.65p 88.05p 1305697
04/02/2022 86.50p 87.80p 86.25p 87.45p 1440224
03/02/2022 89.85p 89.85p 86.45p 86.45p 570746
02/02/2022 88.50p 90.25p 88.05p 89.30p 611144
01/02/2022 87.85p 88.68p 86.15p 88.55p 635463
31/01/2022 86.40p 88.15p 84.45p 85.75p 1122130
28/01/2022 87.90p 88.55p 86.05p 86.05p 1471453
27/01/2022 86.20p 89.95p 86.00p 88.70p 452262
26/01/2022 87.15p 88.75p 86.45p 87.20p 621268
25/01/2022 85.20p 86.70p 84.00p 86.05p 829176
24/01/2022 91.05p 91.05p 83.65p 84.15p 1493048
21/01/2022 91.60p 92.30p 89.40p 89.90p 726667
20/01/2022 94.00p 94.00p 90.60p 92.50p 806915
19/01/2022 91.30p 94.75p 91.10p 92.45p 2115074
18/01/2022 87.30p 95.55p 87.30p 93.30p 2968228
17/01/2022 86.75p 86.75p 84.50p 86.20p 847614
14/01/2022 85.20p 85.55p 84.10p 84.70p 869919
13/01/2022 85.90p 85.90p 83.75p 85.45p 1122966
12/01/2022 84.15p 84.15p 82.05p 83.70p 681016
10/01/2022 85.70p 85.70p 82.10p 82.15p 502129
07/01/2022 84.25p 84.75p 83.05p 83.90p 505893
06/01/2022 82.10p 84.90p 81.92p 83.90p 696248
05/01/2022 86.40p 86.45p 83.25p 83.25p 952818
04/01/2022 84.25p 86.15p 83.10p 85.60p 1081913
31/12/2021 82.80p 83.75p 81.71p 83.60p 118437
30/12/2021 83.10p 83.10p 80.75p 81.35p 314478
29/12/2021 82.85p 82.85p 80.10p 80.80p 757359
24/12/2021 82.65p 82.65p 80.45p 80.70p 270776
23/12/2021 81.45p 81.49p 80.45p 80.65p 469276
22/12/2021 79.00p 81.15p 79.00p 79.70p 1515745
21/12/2021 76.90p 80.05p 76.35p 79.10p 1473620
20/12/2021 76.60p 77.65p 75.60p 75.95p 558103
17/12/2021 78.10p 78.75p 77.20p 78.30p 1343675
16/12/2021 79.00p 79.35p 77.55p 78.40p 783886
15/12/2021 78.70p 79.15p 76.85p 76.85p 1454032
14/12/2021 80.00p 80.00p 77.65p 79.05p 1716994
13/12/2021 81.20p 81.45p 77.90p 77.90p 1192320

*Close Price adjusted for both dividends and splits