Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/12/2025 216.50p 216.50p 216.00p 216.00p 604641
19/12/2025 216.00p 216.50p 216.00p 216.50p 9571053
17/12/2025 216.00p 216.12p 215.50p 216.00p 3249007
16/12/2025 215.50p 216.00p 215.50p 216.00p 13235798
15/12/2025 215.50p 216.00p 215.50p 215.50p 785726
12/12/2025 216.00p 216.00p 215.50p 215.50p 731818
11/12/2025 215.00p 216.10p 215.00p 215.50p 20770900
10/12/2025 215.50p 215.50p 215.00p 215.00p 3559462
09/12/2025 215.50p 215.55p 215.00p 215.00p 1555472
08/12/2025 215.50p 215.50p 215.00p 215.50p 1625103
05/12/2025 215.00p 215.50p 215.00p 215.50p 1224836
04/12/2025 215.50p 215.50p 215.00p 215.50p 508383
03/12/2025 215.50p 215.50p 215.00p 215.50p 1547629
02/12/2025 215.50p 215.50p 215.00p 215.50p 3263036
01/12/2025 214.00p 215.50p 213.50p 215.00p 22728896
28/11/2025 213.50p 214.50p 213.50p 214.50p 964370
27/11/2025 214.00p 214.02p 213.50p 214.00p 3983606
26/11/2025 214.00p 214.02p 213.50p 214.00p 1360594
25/11/2025 214.00p 214.00p 213.50p 213.50p 9201745
24/11/2025 213.50p 214.00p 213.50p 213.50p 10659265
21/11/2025 214.00p 214.00p 213.50p 213.50p 13617574
20/11/2025 214.00p 214.00p 213.50p 213.50p 2368933
19/11/2025 214.00p 214.00p 213.50p 213.50p 16081867
18/11/2025 213.00p 214.00p 213.00p 214.00p 1874677
17/11/2025 212.50p 213.50p 212.50p 213.00p 1843278
14/11/2025 212.50p 213.50p 212.50p 212.50p 2774596
13/11/2025 214.00p 214.00p 212.50p 212.50p 6765950
12/11/2025 214.00p 214.00p 212.50p 213.00p 2361425
11/11/2025 213.00p 214.00p 212.50p 213.50p 2208396
10/11/2025 213.00p 213.00p 212.50p 213.00p 1898433
07/11/2025 213.00p 213.00p 212.50p 212.50p 4007766
06/11/2025 213.50p 213.50p 212.50p 212.50p 2488872
05/11/2025 212.50p 213.50p 212.50p 212.50p 4080329
04/11/2025 213.00p 213.50p 212.50p 212.50p 2490122
03/11/2025 213.00p 213.00p 212.50p 213.00p 2909268
31/10/2025 213.00p 213.00p 212.50p 212.50p 2435548
30/10/2025 212.50p 213.63p 212.50p 212.50p 2078572
29/10/2025 213.00p 213.00p 212.50p 213.00p 3271598
28/10/2025 213.00p 213.00p 212.50p 212.50p 6620411
27/10/2025 213.50p 213.50p 212.50p 212.50p 3392278
24/10/2025 212.50p 213.50p 212.00p 212.50p 1549433
23/10/2025 212.50p 212.52p 212.00p 212.50p 2901134
22/10/2025 212.50p 212.50p 212.00p 212.00p 21514232
21/10/2025 212.00p 212.50p 212.00p 212.00p 6055337
20/10/2025 212.00p 212.50p 212.00p 212.00p 2754937
17/10/2025 212.00p 212.50p 212.00p 212.00p 6858061
16/10/2025 212.50p 212.50p 211.50p 212.00p 4201471
15/10/2025 212.50p 212.50p 211.50p 212.00p 2751827
14/10/2025 211.50p 212.52p 211.50p 212.50p 7749989
13/10/2025 212.00p 212.02p 211.50p 212.00p 832244
10/10/2025 212.00p 212.00p 211.50p 211.50p 711775
09/10/2025 212.00p 212.00p 211.50p 211.50p 4520117
08/10/2025 212.00p 212.00p 211.50p 211.50p 4089278
07/10/2025 211.50p 212.00p 211.50p 211.50p 10573576
06/10/2025 212.00p 212.00p 211.50p 211.50p 2465549
03/10/2025 212.00p 212.00p 211.50p 212.00p 4647640
02/10/2025 212.00p 212.00p 211.50p 211.50p 654388
01/10/2025 212.00p 212.00p 211.50p 212.00p 3617973
30/09/2025 212.00p 212.00p 211.50p 211.50p 3857454
29/09/2025 212.50p 212.50p 211.50p 211.50p 2492197
26/09/2025 212.50p 212.50p 211.50p 212.00p 1519435
25/09/2025 212.00p 212.00p 211.00p 211.50p 3674900
24/09/2025 212.00p 212.00p 211.00p 212.00p 6026077
23/09/2025 212.00p 212.00p 211.50p 211.50p 5443090
22/09/2025 212.00p 212.50p 211.00p 212.00p 6355514
19/09/2025 212.50p 212.50p 211.50p 211.50p 18344560
18/09/2025 212.50p 212.50p 211.80p 212.00p 5860077
17/09/2025 212.00p 212.50p 211.50p 212.50p 1460172
16/09/2025 212.00p 212.00p 212.00p 211.00p 3896986
15/09/2025 212.00p 213.00p 211.50p 212.00p 1474068
12/09/2025 214.00p 214.00p 211.50p 212.00p 2162560
11/09/2025 211.50p 211.50p 211.00p 212.00p 2560260
10/09/2025 211.50p 211.50p 211.00p 211.00p 4370356
09/09/2025 211.50p 211.50p 210.50p 211.00p 7238727
08/09/2025 212.00p 212.50p 211.00p 211.00p 4115520
05/09/2025 212.00p 212.00p 211.00p 211.50p 3577743
04/09/2025 212.00p 212.00p 211.00p 211.50p 5053601
03/09/2025 211.50p 211.50p 211.00p 211.00p 5453477
02/09/2025 212.00p 212.00p 211.00p 211.00p 30981252
01/09/2025 211.50p 211.50p 210.50p 211.50p 6113919
29/08/2025 212.00p 212.00p 211.00p 211.00p 2478012
28/08/2025 212.00p 212.00p 211.00p 211.00p 3875719
27/08/2025 211.50p 212.00p 211.00p 211.50p 3660743
26/08/2025 211.00p 211.50p 211.00p 211.00p 8228477
22/08/2025 211.50p 211.50p 211.00p 211.00p 11328825
21/08/2025 211.00p 212.00p 211.00p 211.50p 2181157
20/08/2025 211.50p 212.00p 211.00p 211.00p 2328606
19/08/2025 211.00p 212.00p 211.00p 211.50p 5038174
18/08/2025 211.50p 212.00p 211.00p 211.00p 8762681
15/08/2025 212.00p 212.00p 211.00p 211.00p 15973836
14/08/2025 212.00p 212.00p 210.00p 210.50p 33257170
13/08/2025 213.00p 213.00p 211.50p 211.50p 6500003
12/08/2025 213.00p 213.00p 211.50p 212.00p 3972001
11/08/2025 212.50p 214.50p 211.50p 211.50p 9050451
08/08/2025 211.00p 214.50p 210.50p 213.00p 9520634
07/08/2025 210.50p 211.50p 210.00p 211.00p 46548528
06/08/2025 210.50p 210.79p 210.00p 210.00p 16115943
05/08/2025 210.50p 211.00p 210.00p 210.00p 10659738
04/08/2025 211.00p 211.00p 210.00p 210.00p 12828427
01/08/2025 210.50p 211.50p 210.00p 210.50p 45927708
31/07/2025 212.50p 214.00p 210.50p 211.00p 72586336
30/07/2025 126.40p 126.40p 124.20p 126.00p 2059955
29/07/2025 128.00p 129.69p 125.80p 125.80p 1947965
28/07/2025 126.00p 130.80p 126.00p 128.00p 1617732
25/07/2025 131.20p 131.40p 126.80p 129.00p 8554473
24/07/2025 128.20p 132.31p 128.20p 131.20p 2144296
23/07/2025 128.20p 132.00p 128.20p 130.20p 3386718
22/07/2025 131.20p 132.80p 128.60p 129.20p 2543967
21/07/2025 130.60p 134.40p 130.00p 133.00p 2757094
18/07/2025 129.80p 132.00p 129.40p 130.80p 1047018
17/07/2025 127.20p 129.80p 125.85p 129.40p 1427327
16/07/2025 126.40p 127.60p 125.40p 126.40p 1451961
15/07/2025 129.20p 131.20p 126.80p 127.00p 2622562
14/07/2025 124.00p 129.60p 123.80p 129.00p 2363488
11/07/2025 125.40p 127.00p 124.20p 125.00p 1752833
10/07/2025 125.40p 127.00p 124.97p 125.40p 4592581
09/07/2025 127.40p 131.00p 125.20p 125.20p 5056652
08/07/2025 132.00p 132.00p 127.40p 128.80p 3195782
07/07/2025 129.00p 131.40p 127.80p 128.60p 3705495
04/07/2025 130.60p 134.40p 128.40p 128.80p 1679659
03/07/2025 130.60p 134.00p 129.00p 133.40p 4391127
02/07/2025 134.00p 134.00p 127.20p 128.40p 4956778
01/07/2025 132.40p 134.60p 131.40p 132.40p 4073455
30/06/2025 134.20p 135.40p 132.40p 132.40p 3661528
27/06/2025 134.60p 137.60p 133.80p 134.20p 8060982
26/06/2025 136.60p 136.60p 133.60p 133.60p 3876319
25/06/2025 143.40p 143.40p 134.20p 134.20p 5995995
24/06/2025 139.00p 143.60p 139.00p 142.60p 4694311
23/06/2025 143.60p 143.60p 139.20p 140.00p 1242844
20/06/2025 143.60p 143.80p 140.60p 142.20p 4518067
19/06/2025 142.40p 143.60p 140.60p 140.60p 2382750
18/06/2025 141.60p 143.60p 140.45p 143.00p 1892649
17/06/2025 137.80p 140.60p 136.60p 140.60p 5224792
16/06/2025 138.60p 139.60p 136.80p 138.40p 4271263
13/06/2025 141.60p 145.00p 138.00p 138.00p 1768837
12/06/2025 145.60p 146.26p 142.77p 143.60p 2709355
11/06/2025 144.00p 147.60p 144.00p 147.00p 1952886
10/06/2025 153.40p 153.40p 144.60p 144.60p 5439563
09/06/2025 146.40p 152.20p 146.40p 152.20p 3298311
06/06/2025 146.40p 148.60p 144.60p 147.60p 3110209
05/06/2025 146.20p 149.40p 144.77p 146.00p 1228075
04/06/2025 149.00p 149.80p 147.40p 148.60p 843957
03/06/2025 146.60p 151.00p 146.60p 148.00p 2289662
02/06/2025 148.00p 151.20p 147.40p 150.60p 831401
30/05/2025 151.00p 151.60p 148.40p 149.40p 3673589
29/05/2025 149.00p 151.60p 147.80p 149.00p 605088
28/05/2025 145.80p 150.80p 145.80p 148.00p 1854964
27/05/2025 147.00p 149.60p 145.20p 148.60p 1782903
23/05/2025 149.80p 149.80p 140.20p 145.20p 1835112
22/05/2025 145.00p 147.80p 145.00p 146.60p 1929267
21/05/2025 148.60p 149.40p 146.40p 147.20p 1158851
20/05/2025 147.40p 151.40p 147.40p 149.20p 657379
19/05/2025 145.00p 149.80p 145.00p 149.20p 1152715
16/05/2025 149.80p 149.80p 145.20p 147.80p 1904854
15/05/2025 144.00p 148.36p 140.80p 147.00p 4281032
14/05/2025 142.80p 145.20p 140.00p 142.40p 4509701
13/05/2025 147.00p 148.00p 142.40p 142.40p 4606320
12/05/2025 147.00p 147.80p 145.40p 147.60p 1555182
09/05/2025 146.20p 148.00p 144.20p 145.20p 2624459
08/05/2025 140.20p 148.10p 140.20p 146.20p 5159460
07/05/2025 142.00p 143.00p 139.80p 140.20p 1991610
06/05/2025 141.00p 145.00p 140.00p 142.60p 4037678
02/05/2025 142.20p 144.00p 138.00p 138.00p 1420837
01/05/2025 142.40p 143.80p 140.00p 142.20p 1226669
30/04/2025 137.40p 142.00p 137.40p 140.80p 1958725
29/04/2025 139.20p 143.20p 138.00p 141.00p 1567428
28/04/2025 136.60p 139.20p 134.60p 138.40p 1135725
25/04/2025 139.20p 139.20p 134.20p 135.20p 1052485
24/04/2025 135.40p 138.20p 133.80p 137.00p 998046
23/04/2025 136.40p 137.60p 134.00p 135.60p 5507346
22/04/2025 135.80p 136.83p 133.00p 133.80p 3083314
17/04/2025 138.20p 138.40p 136.00p 136.80p 656716
16/04/2025 137.60p 139.20p 136.60p 138.00p 1982254
15/04/2025 136.20p 139.73p 135.40p 139.00p 2452027
14/04/2025 133.00p 136.40p 131.00p 136.40p 3620077
11/04/2025 128.00p 131.20p 127.20p 130.40p 1933626
10/04/2025 131.20p 134.90p 128.26p 130.00p 2420469
09/04/2025 125.00p 125.00p 119.00p 122.40p 3235144
08/04/2025 123.00p 127.60p 121.00p 126.00p 1992984
07/04/2025 120.00p 126.00p 114.97p 120.40p 4061198
04/04/2025 140.00p 141.00p 125.60p 125.60p 4587968
03/04/2025 142.80p 147.40p 139.40p 139.40p 22852676
02/04/2025 144.80p 147.20p 143.80p 147.20p 19924134
01/04/2025 147.40p 149.20p 145.20p 145.60p 4760807
31/03/2025 148.80p 150.20p 143.80p 147.00p 2443237
28/03/2025 152.00p 152.40p 149.00p 150.40p 5249599
27/03/2025 148.20p 151.00p 147.80p 151.00p 2070723
26/03/2025 151.40p 153.00p 149.40p 150.20p 2384223
25/03/2025 149.60p 154.00p 148.40p 150.40p 6503708
24/03/2025 147.20p 151.20p 144.80p 148.60p 1812513
21/03/2025 148.60p 150.40p 146.40p 147.00p 5590105
20/03/2025 145.20p 151.20p 144.80p 150.20p 3635178
19/03/2025 145.00p 146.80p 143.00p 145.80p 1773576
18/03/2025 146.00p 147.40p 142.99p 145.20p 4534123
17/03/2025 145.00p 148.00p 145.00p 146.20p 1232869
14/03/2025 140.80p 147.20p 140.60p 146.40p 1347338
13/03/2025 143.20p 144.99p 138.80p 139.60p 2686662
12/03/2025 140.00p 145.00p 139.51p 144.00p 2498490
11/03/2025 139.20p 140.60p 135.37p 139.20p 3817381
10/03/2025 148.00p 149.20p 139.21p 140.80p 6415447

*Close Price adjusted for both dividends and splits