Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/12/2021 81.20p 81.45p 77.90p 77.90p 1192320
10/12/2021 82.00p 83.55p 80.60p 81.25p 964461
09/12/2021 83.00p 83.00p 80.70p 81.15p 579735
08/12/2021 81.00p 82.40p 80.15p 82.40p 1127433
07/12/2021 82.00p 82.00p 80.25p 80.50p 854127
06/12/2021 79.95p 80.35p 79.00p 80.05p 395479
03/12/2021 81.00p 81.00p 78.95p 79.20p 795132
02/12/2021 77.65p 79.75p 76.95p 79.50p 1316490
01/12/2021 80.00p 80.00p 78.20p 78.45p 699218
30/11/2021 77.45p 78.70p 76.20p 78.30p 2294440
29/11/2021 80.00p 80.70p 78.50p 78.70p 864253
26/11/2021 82.00p 82.40p 78.75p 78.90p 1176143
25/11/2021 84.00p 84.70p 83.05p 83.50p 349672
24/11/2021 85.15p 85.16p 83.40p 84.05p 843437
23/11/2021 85.40p 86.15p 84.90p 85.00p 561361
22/11/2021 88.50p 88.50p 84.60p 86.05p 866057
19/11/2021 90.50p 90.50p 85.55p 87.55p 953234
18/11/2021 86.80p 89.15p 86.50p 88.90p 990580
17/11/2021 87.20p 88.10p 86.90p 87.25p 687578
16/11/2021 90.15p 90.65p 87.00p 87.20p 728099
15/11/2021 88.40p 90.90p 86.20p 90.25p 1370219
12/11/2021 87.00p 88.45p 86.85p 87.60p 1105822
11/11/2021 88.00p 89.20p 86.50p 87.95p 1572015
10/11/2021 91.80p 91.80p 87.75p 87.75p 997182
09/11/2021 93.55p 93.55p 89.00p 89.00p 1263780
08/11/2021 92.15p 93.45p 91.93p 92.65p 701652
05/11/2021 93.80p 96.10p 92.95p 92.95p 939296
04/11/2021 94.20p 94.92p 92.25p 93.30p 905968
03/11/2021 94.40p 94.85p 91.00p 93.70p 926170
02/11/2021 91.50p 92.65p 91.40p 91.70p 661713
01/11/2021 92.80p 92.85p 91.90p 92.15p 358374
29/10/2021 94.70p 94.70p 91.80p 91.90p 691030
28/10/2021 91.50p 93.15p 90.35p 92.70p 783234
27/10/2021 92.10p 94.10p 91.25p 91.30p 647553
26/10/2021 95.35p 95.35p 93.00p 93.50p 416469
25/10/2021 92.25p 94.90p 91.15p 93.00p 1097481
22/10/2021 93.90p 93.90p 91.55p 92.60p 1040288
21/10/2021 94.30p 94.30p 90.85p 91.55p 714023
20/10/2021 94.40p 94.40p 90.90p 92.00p 381708
19/10/2021 91.20p 92.47p 91.20p 92.10p 582129
18/10/2021 94.15p 94.15p 91.45p 92.55p 578743
15/10/2021 91.90p 94.20p 91.25p 91.90p 1235571
14/10/2021 91.50p 93.00p 90.75p 92.50p 562700
13/10/2021 91.35p 92.20p 90.20p 90.65p 916412
12/10/2021 90.65p 92.30p 90.65p 92.15p 635897
11/10/2021 90.65p 92.60p 90.65p 92.00p 682481
08/10/2021 92.65p 92.75p 91.60p 92.20p 576139
07/10/2021 92.10p 92.35p 91.25p 92.00p 1098897
06/10/2021 92.00p 92.05p 89.70p 90.50p 985245
05/10/2021 91.05p 92.40p 90.81p 92.25p 534289
04/10/2021 89.00p 92.15p 89.00p 91.00p 1039130
01/10/2021 90.10p 91.25p 89.00p 91.00p 1154027
30/09/2021 91.90p 92.30p 90.45p 90.45p 1490326
29/09/2021 88.15p 91.70p 88.15p 90.85p 915910
28/09/2021 95.85p 95.85p 89.75p 89.75p 794981
27/09/2021 93.00p 95.80p 93.00p 94.85p 760697
24/09/2021 94.40p 95.35p 93.20p 94.10p 1086241
23/09/2021 92.80p 94.65p 92.10p 94.50p 925230
22/09/2021 89.00p 92.10p 88.00p 92.00p 1338817
21/09/2021 90.90p 91.50p 89.40p 89.40p 898813
20/09/2021 92.50p 92.50p 89.65p 90.10p 975911
17/09/2021 92.35p 93.10p 90.95p 92.25p 2623608
16/09/2021 91.50p 92.45p 91.50p 92.15p 896056
15/09/2021 92.30p 93.30p 91.50p 91.50p 653715
14/09/2021 92.75p 93.05p 92.40p 92.40p 823216
13/09/2021 93.10p 93.60p 92.20p 93.20p 730890
10/09/2021 92.75p 94.00p 92.00p 92.75p 750824
09/09/2021 93.00p 94.15p 92.75p 93.65p 1330742
08/09/2021 93.70p 93.85p 92.05p 93.20p 1303658
07/09/2021 93.70p 95.55p 93.70p 94.35p 967672
06/09/2021 91.90p 95.40p 91.90p 95.00p 786145
03/09/2021 94.10p 94.35p 92.75p 94.30p 1165188
02/09/2021 93.60p 94.00p 92.60p 93.90p 733198
01/09/2021 95.80p 95.80p 92.70p 93.35p 1291701
31/08/2021 92.70p 93.75p 92.65p 93.50p 1093188
27/08/2021 93.50p 93.95p 91.90p 92.95p 871986
26/08/2021 92.80p 94.20p 92.35p 92.35p 750880
25/08/2021 93.80p 94.55p 93.25p 93.60p 1088455
24/08/2021 92.55p 93.30p 90.90p 93.00p 658835
23/08/2021 90.00p 92.80p 89.55p 92.45p 1278556
20/08/2021 90.00p 91.75p 90.00p 91.20p 661738
19/08/2021 92.05p 94.25p 91.20p 91.65p 1279559
18/08/2021 93.00p 94.25p 90.10p 93.25p 2467362
17/08/2021 90.95p 92.75p 90.10p 92.55p 4172383
16/08/2021 92.65p 94.41p 90.15p 91.65p 3987740
13/08/2021 99.00p 99.40p 93.90p 93.90p 2723300
12/08/2021 105.40p 108.50p 98.15p 98.15p 3683566
11/08/2021 105.00p 107.04p 103.50p 106.00p 1084489
10/08/2021 101.20p 104.20p 101.17p 104.10p 978431
09/08/2021 101.10p 102.40p 100.30p 101.30p 1072658
06/08/2021 98.55p 101.10p 98.55p 101.10p 901238
05/08/2021 97.30p 99.65p 97.25p 98.80p 1246751
04/08/2021 100.50p 101.10p 98.65p 98.80p 1051010
03/08/2021 100.10p 100.80p 97.67p 99.70p 843317
02/08/2021 101.50p 101.86p 98.75p 98.85p 1573845
30/07/2021 101.70p 105.00p 99.85p 100.00p 1893095
29/07/2021 97.20p 102.40p 97.20p 102.10p 1671870
28/07/2021 98.60p 100.30p 98.10p 98.50p 4416861
27/07/2021 97.25p 98.65p 96.10p 98.20p 812469
26/07/2021 96.90p 97.60p 96.10p 96.60p 1077282
23/07/2021 98.20p 98.20p 96.75p 97.00p 978199
22/07/2021 96.60p 98.65p 96.25p 96.25p 1718295
21/07/2021 90.65p 97.00p 90.65p 95.90p 1570970
20/07/2021 91.40p 93.60p 91.05p 92.50p 2220046
19/07/2021 93.15p 93.15p 89.83p 90.60p 3202108
16/07/2021 94.45p 94.80p 93.55p 93.90p 2633651
15/07/2021 94.65p 94.65p 91.91p 93.60p 1518397
14/07/2021 94.50p 94.50p 91.39p 92.30p 1128058
13/07/2021 94.85p 94.85p 92.95p 93.15p 797126
12/07/2021 94.00p 94.00p 91.40p 92.65p 1163943
09/07/2021 92.95p 93.58p 90.90p 93.15p 1432312
08/07/2021 92.50p 93.30p 90.33p 91.10p 1308940
07/07/2021 96.30p 96.30p 92.25p 94.00p 2224361
06/07/2021 96.80p 98.35p 94.15p 94.15p 1811686
05/07/2021 97.20p 98.20p 95.65p 97.85p 1463042
02/07/2021 93.65p 98.55p 93.65p 96.00p 2930720
01/07/2021 94.30p 96.50p 93.35p 96.00p 2183235
30/06/2021 93.15p 93.80p 91.90p 93.15p 3393427
29/06/2021 93.05p 96.25p 92.90p 92.90p 2942652
28/06/2021 93.05p 94.50p 93.05p 93.05p 2021272
25/06/2021 92.00p 94.85p 91.15p 94.60p 2804216
24/06/2021 95.20p 96.15p 91.65p 91.65p 3315939
23/06/2021 96.35p 97.15p 95.45p 95.60p 2027633
22/06/2021 97.00p 97.75p 95.35p 96.50p 1766312
21/06/2021 93.00p 96.15p 92.90p 96.15p 2679625
18/06/2021 97.00p 97.40p 92.75p 94.10p 4345619
17/06/2021 96.30p 98.85p 96.30p 97.05p 2777316
16/06/2021 96.90p 97.85p 95.90p 97.40p 2625321
15/06/2021 97.80p 98.35p 95.80p 95.95p 1879852
14/06/2021 96.25p 100.40p 96.25p 97.90p 1870767
11/06/2021 97.10p 99.15p 96.35p 98.95p 1585919
10/06/2021 99.70p 99.70p 96.50p 97.10p 4038200
09/06/2021 101.20p 101.20p 98.00p 98.90p 2113008
08/06/2021 102.20p 102.90p 99.09p 100.50p 2480030
07/06/2021 102.20p 104.20p 102.00p 102.90p 1500576
04/06/2021 106.00p 106.70p 102.00p 102.80p 2606328
03/06/2021 104.50p 106.95p 104.50p 106.70p 2134358
02/06/2021 106.00p 108.00p 104.72p 105.30p 1751330
01/06/2021 109.50p 110.20p 105.70p 107.50p 2436753
28/05/2021 107.90p 111.40p 106.50p 110.00p 4603605
27/05/2021 105.50p 109.90p 105.50p 109.20p 3136822
26/05/2021 107.00p 108.80p 106.40p 107.30p 1198672
25/05/2021 107.00p 110.30p 107.00p 108.60p 1896141
24/05/2021 106.50p 109.50p 106.50p 109.30p 1350003
21/05/2021 105.20p 108.50p 105.00p 108.30p 850195
20/05/2021 105.80p 106.60p 104.90p 105.30p 962532
19/05/2021 104.40p 105.80p 104.00p 105.80p 1670620
18/05/2021 108.00p 108.00p 104.80p 105.40p 839490
17/05/2021 109.00p 109.10p 106.30p 106.40p 475224
14/05/2021 107.50p 108.70p 106.70p 107.20p 1948071
13/05/2021 106.70p 106.70p 104.20p 106.60p 1505905
12/05/2021 108.50p 109.60p 106.50p 106.50p 1405803
11/05/2021 109.00p 110.70p 107.64p 108.40p 1167659
10/05/2021 108.80p 113.00p 108.80p 110.30p 1248126
07/05/2021 105.50p 111.85p 105.50p 111.40p 2420347
06/05/2021 107.00p 108.10p 104.50p 108.10p 1786843
05/05/2021 104.00p 105.60p 103.50p 104.90p 1372141
04/05/2021 107.00p 109.40p 104.10p 104.20p 1613563
30/04/2021 104.00p 110.00p 104.00p 109.10p 4462117
29/04/2021 106.00p 106.80p 104.00p 104.90p 2354404
28/04/2021 107.00p 109.00p 104.90p 105.40p 1270362
27/04/2021 105.00p 107.50p 105.00p 106.20p 1006285
26/04/2021 104.00p 107.40p 104.00p 107.20p 1836607
23/04/2021 104.00p 105.70p 104.00p 105.20p 817051
22/04/2021 105.10p 108.00p 104.50p 105.20p 1612898
21/04/2021 104.10p 105.70p 103.00p 104.70p 1946820
20/04/2021 105.30p 105.70p 103.30p 103.40p 1389212
19/04/2021 110.00p 110.00p 104.80p 105.00p 1000356
16/04/2021 105.00p 109.66p 104.50p 108.10p 3525422
15/04/2021 105.80p 105.80p 104.60p 105.00p 757000
14/04/2021 104.00p 105.40p 104.00p 104.70p 1081875
13/04/2021 104.00p 105.80p 104.00p 105.10p 1186297
12/04/2021 105.50p 106.10p 104.61p 105.00p 1277824
09/04/2021 105.10p 106.20p 104.30p 104.60p 1312133
08/04/2021 107.70p 108.00p 104.50p 105.60p 1882219
07/04/2021 103.60p 106.20p 103.00p 105.70p 1411989
06/04/2021 106.30p 106.72p 104.40p 105.10p 3146363
01/04/2021 100.90p 105.30p 100.50p 104.20p 2026831
31/03/2021 102.30p 103.70p 101.10p 101.10p 6668893
30/03/2021 96.65p 102.10p 96.65p 101.80p 2547247
29/03/2021 94.65p 97.85p 94.37p 97.30p 1944311
26/03/2021 96.10p 96.10p 94.12p 95.35p 1059582
25/03/2021 94.00p 94.50p 93.05p 94.25p 1742870
24/03/2021 92.50p 94.45p 90.75p 94.15p 1638364
23/03/2021 90.00p 93.10p 89.44p 91.90p 2119921
22/03/2021 93.00p 95.65p 90.68p 92.55p 2703909
19/03/2021 95.00p 98.25p 90.85p 90.85p 7868141
18/03/2021 93.95p 98.05p 93.95p 96.80p 2270164
17/03/2021 98.00p 99.60p 93.85p 94.45p 2441184
16/03/2021 97.00p 102.50p 94.30p 99.90p 6288969
15/03/2021 94.45p 96.95p 94.05p 94.95p 1894881
12/03/2021 93.50p 94.70p 93.40p 93.60p 2095322
11/03/2021 95.50p 96.00p 94.04p 94.35p 1891036
10/03/2021 99.90p 100.00p 95.00p 95.00p 2001242
09/03/2021 95.50p 99.50p 95.50p 98.50p 1427661
08/03/2021 96.90p 98.11p 95.50p 97.70p 2225737
05/03/2021 96.30p 97.95p 94.00p 96.15p 3242174
04/03/2021 96.85p 98.60p 95.50p 96.30p 1383523
03/03/2021 97.50p 99.06p 95.65p 97.30p 2549308
02/03/2021 97.55p 97.60p 94.15p 95.00p 3944913

*Close Price adjusted for both dividends and splits