Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/08/2019 39.64p 40.18p 38.38p 39.94p 969957
16/08/2019 35.48p 39.28p 35.29p 38.86p 2626767
15/08/2019 36.94p 37.70p 35.94p 36.00p 2116037
14/08/2019 38.70p 40.18p 36.30p 37.24p 2344746
13/08/2019 39.42p 39.42p 36.90p 38.04p 4342499
12/08/2019 41.16p 41.24p 38.72p 39.58p 939348
09/08/2019 39.46p 41.54p 38.98p 40.26p 2057008
08/08/2019 37.62p 40.76p 37.55p 40.68p 1724875
07/08/2019 38.00p 39.22p 36.46p 37.00p 2633355
06/08/2019 38.00p 39.14p 37.56p 38.42p 2613044
05/08/2019 40.62p 40.62p 38.22p 38.96p 3438589
02/08/2019 45.74p 46.20p 40.76p 40.90p 4422606
01/08/2019 46.90p 48.40p 45.50p 45.94p 2806468
31/07/2019 45.00p 47.96p 43.66p 47.16p 6963607
30/07/2019 46.26p 46.50p 42.78p 44.18p 4723700
29/07/2019 47.14p 48.72p 43.60p 45.50p 4371471
26/07/2019 45.30p 48.58p 45.28p 48.42p 2426891
25/07/2019 49.08p 49.24p 45.00p 46.44p 2984010
24/07/2019 52.75p 53.25p 48.66p 49.06p 5663009
23/07/2019 55.00p 56.45p 53.75p 54.15p 4253199
22/07/2019 54.60p 57.15p 54.60p 56.00p 1596520
19/07/2019 55.20p 56.25p 54.20p 55.80p 1955251
18/07/2019 55.00p 57.05p 55.00p 55.50p 1911805
17/07/2019 57.50p 57.50p 55.00p 55.40p 1774071
16/07/2019 57.15p 57.15p 55.00p 56.35p 1937338
15/07/2019 55.10p 56.50p 54.95p 56.00p 2657923
12/07/2019 55.35p 56.35p 55.00p 55.40p 586435
11/07/2019 54.70p 56.60p 54.40p 56.05p 746599
10/07/2019 55.85p 57.02p 55.30p 55.70p 1114910
09/07/2019 56.65p 56.65p 54.60p 56.45p 980825
08/07/2019 56.20p 57.70p 55.85p 56.80p 1643292
05/07/2019 55.60p 56.25p 54.50p 55.75p 921086
04/07/2019 55.90p 56.00p 54.30p 54.75p 831506
03/07/2019 53.55p 55.75p 53.55p 55.75p 1487249
02/07/2019 55.80p 56.55p 54.35p 54.45p 898403
01/07/2019 55.80p 58.09p 55.23p 56.25p 1499581
28/06/2019 55.40p 58.80p 55.30p 56.30p 2027338
27/06/2019 52.00p 56.45p 52.00p 56.30p 2742331
26/06/2019 53.55p 53.85p 51.15p 52.00p 8646992
25/06/2019 51.60p 54.10p 51.60p 54.00p 3299755
24/06/2019 55.95p 56.55p 52.20p 52.45p 3230947
21/06/2019 57.75p 60.45p 55.90p 55.90p 24136752
20/06/2019 54.20p 58.45p 54.20p 58.45p 2457644
19/06/2019 57.75p 57.75p 55.00p 55.00p 3098671
18/06/2019 53.30p 56.80p 52.25p 56.45p 2309210
17/06/2019 55.00p 55.95p 52.00p 53.00p 5253747
14/06/2019 57.60p 57.60p 53.80p 55.00p 6551475
13/06/2019 55.00p 59.70p 53.70p 56.85p 7368040
12/06/2019 48.86p 52.10p 48.86p 50.45p 3125895
11/06/2019 51.80p 52.20p 48.34p 49.30p 3649081
10/06/2019 45.26p 51.50p 45.26p 51.50p 3264959
07/06/2019 44.24p 46.72p 44.24p 46.48p 5138655
06/06/2019 48.34p 48.76p 42.90p 44.56p 6049472
05/06/2019 47.16p 49.80p 47.16p 48.96p 14038609
04/06/2019 45.28p 48.12p 44.46p 48.02p 4880166
03/06/2019 48.00p 48.00p 45.88p 46.44p 5500162
31/05/2019 49.46p 49.95p 47.68p 47.86p 4318582
30/05/2019 54.60p 54.85p 48.72p 50.50p 6018450
29/05/2019 59.80p 59.80p 54.00p 54.00p 4613560
28/05/2019 58.95p 60.99p 57.80p 58.80p 3653759
24/05/2019 57.50p 58.35p 55.45p 58.05p 2644887
23/05/2019 59.05p 59.21p 55.20p 57.05p 3141627
22/05/2019 63.15p 63.15p 58.00p 58.75p 2841054
21/05/2019 61.10p 63.25p 60.80p 62.55p 1614981
20/05/2019 60.90p 61.25p 59.40p 60.95p 1267106
17/05/2019 60.00p 60.85p 58.50p 60.85p 2605255
16/05/2019 63.30p 63.88p 57.45p 59.95p 10189306
15/05/2019 65.95p 66.90p 64.60p 64.90p 3094384
14/05/2019 65.55p 66.00p 64.00p 65.40p 2836971
13/05/2019 67.40p 67.40p 63.10p 64.25p 4285375
10/05/2019 64.60p 66.95p 64.45p 66.75p 2531199
09/05/2019 66.85p 66.85p 63.05p 63.75p 7353041
08/05/2019 68.45p 68.45p 64.29p 65.55p 4369512
07/05/2019 67.25p 67.75p 66.25p 67.25p 4217629
03/05/2019 69.70p 69.70p 67.25p 68.15p 2763570
02/05/2019 69.80p 69.80p 67.33p 69.00p 2234524
01/05/2019 69.20p 69.20p 67.62p 68.45p 4057731
30/04/2019 69.50p 69.50p 67.10p 68.20p 2140921
29/04/2019 69.10p 70.92p 68.50p 69.30p 1079753
26/04/2019 69.90p 69.90p 67.25p 68.80p 1671642
25/04/2019 72.75p 72.75p 68.20p 69.00p 1976733
24/04/2019 71.80p 72.25p 69.12p 72.00p 2636799
23/04/2019 70.00p 70.95p 68.65p 70.00p 2330846
18/04/2019 69.85p 69.85p 67.35p 68.50p 1697732
17/04/2019 68.85p 70.50p 68.05p 69.40p 4055939
16/04/2019 67.00p 68.45p 66.77p 68.20p 1749487
15/04/2019 65.00p 67.80p 64.95p 66.85p 2146453
12/04/2019 66.00p 66.70p 64.50p 65.00p 2608769
11/04/2019 66.35p 66.35p 64.20p 65.00p 2830304
10/04/2019 65.35p 66.75p 64.85p 65.10p 4389045
09/04/2019 64.30p 65.75p 63.50p 65.15p 3348439
08/04/2019 65.50p 65.50p 62.35p 64.10p 4487825
05/04/2019 62.85p 65.60p 62.28p 65.00p 9601153
04/04/2019 59.30p 63.46p 58.55p 62.20p 40659616
03/04/2019 60.50p 62.05p 59.20p 60.00p 13620900
02/04/2019 60.60p 60.60p 57.70p 58.30p 4775695
01/04/2019 61.95p 62.40p 57.55p 60.30p 4078233
29/03/2019 62.65p 62.83p 60.90p 61.20p 7236792
28/03/2019 63.80p 64.70p 60.60p 62.10p 3272461
27/03/2019 65.00p 67.61p 64.05p 64.10p 6862360
26/03/2019 66.00p 67.60p 63.90p 64.20p 6852286
25/03/2019 70.40p 70.59p 66.75p 66.75p 4160695
22/03/2019 69.55p 72.29p 68.40p 70.80p 4461040
21/03/2019 71.25p 73.35p 67.65p 68.70p 5892807
20/03/2019 78.65p 79.35p 71.50p 72.80p 7821120
19/03/2019 82.00p 82.30p 77.70p 78.00p 8189924
18/03/2019 80.50p 83.85p 80.50p 82.00p 17057132
15/03/2019 84.05p 86.50p 81.75p 81.75p 11360753
14/03/2019 83.00p 88.00p 79.00p 85.30p 18275770
13/03/2019 97.60p 98.45p 96.50p 97.50p 1328367
12/03/2019 97.15p 98.90p 95.67p 97.60p 685589
11/03/2019 99.00p 99.81p 96.15p 97.15p 963795
08/03/2019 100.00p 100.30p 96.78p 98.20p 3345078
07/03/2019 104.20p 104.50p 100.40p 101.00p 1129135
06/03/2019 103.00p 105.70p 103.00p 105.00p 759207
05/03/2019 106.30p 107.80p 103.65p 104.50p 1022995
04/03/2019 108.70p 110.30p 107.20p 108.00p 1807279
01/03/2019 104.60p 109.20p 103.30p 108.90p 4210022
28/02/2019 104.10p 104.30p 102.20p 103.10p 1132804
27/02/2019 101.50p 103.30p 100.50p 103.00p 1082528
26/02/2019 99.70p 101.80p 97.50p 101.40p 1722341
25/02/2019 100.90p 102.10p 98.55p 99.30p 1621835
22/02/2019 103.20p 103.20p 100.73p 101.10p 565579
21/02/2019 102.30p 104.30p 100.90p 101.60p 1691359
20/02/2019 102.60p 104.30p 100.80p 103.60p 1689294
19/02/2019 102.20p 103.30p 100.30p 103.20p 2166186
18/02/2019 100.00p 102.40p 100.00p 101.70p 2111637
15/02/2019 97.60p 101.00p 95.90p 100.70p 4562079
14/02/2019 97.00p 98.17p 95.40p 96.65p 1810376
13/02/2019 94.90p 99.05p 94.90p 96.05p 2222533
12/02/2019 97.40p 97.40p 94.15p 95.65p 869514
11/02/2019 95.00p 96.95p 95.00p 95.60p 3448751
08/02/2019 96.00p 98.40p 95.45p 95.70p 1377078
07/02/2019 99.30p 100.60p 97.20p 97.20p 766832
06/02/2019 100.00p 104.80p 98.00p 100.40p 2215867
05/02/2019 104.50p 105.10p 98.00p 100.00p 1740131
04/02/2019 103.70p 104.60p 102.30p 103.50p 1658634
01/02/2019 100.50p 105.30p 99.75p 103.20p 2519752
31/01/2019 98.80p 101.70p 97.95p 101.40p 3287491
30/01/2019 96.40p 98.65p 95.40p 97.95p 2314278
29/01/2019 94.40p 97.90p 92.95p 96.90p 1991664
28/01/2019 95.95p 97.95p 94.40p 95.20p 1363792
25/01/2019 97.95p 99.90p 96.00p 97.00p 710854
24/01/2019 95.60p 98.70p 95.60p 98.25p 1699859
23/01/2019 95.00p 97.10p 94.71p 97.10p 1054884
22/01/2019 96.80p 97.95p 95.05p 96.35p 3343243
21/01/2019 98.40p 98.50p 94.80p 96.90p 1182346
18/01/2019 96.30p 99.70p 95.65p 95.70p 2427129
17/01/2019 92.15p 97.60p 91.55p 96.35p 2035404
16/01/2019 92.40p 97.60p 91.50p 91.50p 4136233
15/01/2019 97.05p 99.30p 93.65p 94.00p 2485742
14/01/2019 92.85p 100.58p 92.85p 99.80p 1481815
11/01/2019 99.35p 99.35p 92.00p 95.55p 2242077
10/01/2019 95.85p 97.60p 93.12p 97.15p 1505085
09/01/2019 101.10p 101.10p 93.25p 93.80p 2222463
08/01/2019 94.55p 102.10p 94.55p 100.00p 4720148
07/01/2019 95.85p 98.25p 94.20p 94.20p 1196821
04/01/2019 95.65p 97.84p 94.15p 96.90p 1310126
03/01/2019 92.75p 98.10p 92.05p 95.85p 1759443
02/01/2019 91.50p 93.45p 88.10p 92.70p 1100982
31/12/2018 90.35p 91.75p 87.95p 91.75p 607732
28/12/2018 87.20p 90.15p 85.15p 89.05p 1170054
27/12/2018 90.65p 92.25p 84.75p 85.75p 2141611
24/12/2018 91.60p 94.02p 90.10p 90.50p 560235
21/12/2018 91.60p 96.30p 90.85p 94.00p 5324833
20/12/2018 93.45p 96.15p 91.80p 92.60p 2824384
19/12/2018 90.10p 96.10p 90.10p 95.75p 2135539
18/12/2018 86.85p 92.00p 86.50p 90.40p 3462529
17/12/2018 92.70p 92.95p 87.40p 88.20p 3273221
14/12/2018 92.50p 94.60p 91.30p 93.15p 1184403
13/12/2018 95.85p 97.40p 93.15p 93.20p 1961909
12/12/2018 93.70p 100.20p 90.30p 95.10p 3526989
11/12/2018 97.40p 101.40p 94.35p 94.35p 6781154
10/12/2018 100.00p 104.20p 95.03p 97.75p 16593491
07/12/2018 82.30p 85.30p 80.55p 82.10p 2156157
06/12/2018 87.55p 87.90p 80.00p 80.00p 1742253
05/12/2018 83.00p 88.25p 82.25p 86.55p 1435390
04/12/2018 89.90p 89.90p 83.40p 84.85p 2017918
03/12/2018 88.30p 91.35p 86.80p 87.80p 1929081
30/11/2018 88.90p 88.90p 85.20p 87.20p 1742490
29/11/2018 89.40p 92.42p 87.20p 88.45p 1187442
28/11/2018 87.60p 90.15p 87.15p 88.00p 2118067
27/11/2018 85.65p 86.95p 83.95p 86.85p 2321639
26/11/2018 86.90p 88.94p 84.75p 85.00p 1966274
23/11/2018 87.60p 91.00p 84.85p 86.05p 1134634
22/11/2018 85.90p 89.25p 83.80p 88.95p 987256
21/11/2018 83.55p 88.83p 82.88p 87.50p 1696849
20/11/2018 86.85p 87.00p 82.35p 84.55p 2959709
19/11/2018 85.00p 90.60p 85.00p 86.85p 3006298
16/11/2018 86.55p 89.41p 84.10p 85.70p 2680319
15/11/2018 89.85p 90.85p 84.10p 87.05p 3841342
14/11/2018 90.45p 92.60p 89.20p 90.00p 1868669
13/11/2018 85.85p 91.60p 85.07p 90.00p 2852597
12/11/2018 89.45p 89.55p 85.55p 86.15p 1724729
09/11/2018 89.20p 90.90p 87.25p 87.60p 1828017
08/11/2018 91.20p 93.03p 87.80p 89.35p 2091633
07/11/2018 86.15p 90.55p 86.15p 90.55p 3642213
06/11/2018 92.30p 92.30p 85.95p 87.50p 2419010
05/11/2018 96.40p 96.40p 90.50p 91.90p 1568850
02/11/2018 101.40p 101.40p 93.05p 95.40p 2281886

*Close Price adjusted for both dividends and splits