Shares Magazine
148.60p+1.60 (+1.09%)24 Mar 2025, 19:00
Just Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 148.60p | 150.40p | 146.40p | 147.00p | 5,988,291 |
| Mar 20, 2025 | 145.20p | 151.20p | 144.80p | 150.20p | 3,635,171 |
| Mar 19, 2025 | 145.00p | 146.80p | 143.00p | 145.80p | 1,773,569 |
| Mar 18, 2025 | 146.00p | 147.40p | 142.99p | 145.20p | 4,534,117 |
| Mar 17, 2025 | 145.00p | 148.00p | 145.00p | 146.20p | 1,232,860 |
| Mar 14, 2025 | 140.80p | 147.20p | 140.60p | 146.40p | 1,347,334 |
| Mar 13, 2025 | 143.20p | 144.99p | 138.80p | 139.60p | 2,686,657 |
| Mar 12, 2025 | 140.00p | 145.00p | 139.51p | 144.00p | 2,498,484 |
| Mar 11, 2025 | 139.20p | 140.60p | 135.37p | 139.20p | 3,817,374 |
| Mar 10, 2025 | 148.00p | 149.20p | 139.21p | 140.80p | 6,415,407 |
| Mar 7, 2025 | 150.00p | 152.60p | 134.67p | 147.60p | 18,852,757 |
| Mar 6, 2025 | 163.00p | 166.20p | 160.00p | 163.20p | 4,809,753 |
| Mar 5, 2025 | 165.60p | 168.40p | 160.20p | 161.80p | 4,384,391 |
| Mar 4, 2025 | 166.40p | 167.20p | 160.40p | 164.00p | 3,640,285 |
| Mar 3, 2025 | 165.00p | 168.60p | 165.00p | 167.20p | 1,641,628 |
| Feb 28, 2025 | 164.60p | 167.40p | 163.20p | 167.00p | 5,001,111 |
| Feb 27, 2025 | 164.00p | 166.40p | 162.60p | 165.00p | 2,321,874 |
| Feb 26, 2025 | 162.20p | 166.20p | 161.80p | 165.80p | 4,486,156 |
| Feb 25, 2025 | 160.40p | 164.20p | 160.40p | 162.00p | 2,184,036 |
| Feb 24, 2025 | 159.00p | 164.60p | 158.80p | 161.40p | 1,853,713 |
| Feb 21, 2025 | 160.20p | 166.40p | 159.00p | 163.80p | 4,948,766 |
| Feb 20, 2025 | 166.40p | 167.60p | 162.60p | 163.40p | 2,277,281 |
| Feb 19, 2025 | 163.00p | 165.20p | 162.00p | 162.00p | 1,628,356 |
| Feb 18, 2025 | 168.20p | 168.20p | 163.40p | 164.20p | 1,333,451 |
| Feb 17, 2025 | 160.00p | 165.40p | 160.00p | 164.80p | 5,134,176 |
| Feb 14, 2025 | 166.00p | 166.00p | 162.00p | 162.20p | 1,125,289 |
| Feb 13, 2025 | 158.80p | 164.80p | 158.80p | 163.20p | 5,365,966 |
| Feb 12, 2025 | 159.20p | 163.40p | 159.20p | 163.20p | 2,421,521 |
| Feb 11, 2025 | 162.00p | 164.40p | 161.40p | 161.40p | 731,052 |
| Feb 10, 2025 | 161.82p | 165.00p | 161.60p | 163.60p | 1,411,612 |
| Feb 7, 2025 | 168.60p | 168.60p | 160.60p | 161.40p | 1,112,848 |
| Feb 6, 2025 | 164.60p | 166.30p | 160.20p | 164.20p | 1,627,281 |
| Feb 5, 2025 | 163.00p | 163.20p | 159.80p | 160.80p | 1,086,516 |
| Feb 4, 2025 | 166.20p | 166.20p | 159.60p | 160.80p | 1,313,877 |
| Feb 3, 2025 | 160.60p | 163.30p | 159.99p | 161.80p | 2,053,713 |
| Jan 31, 2025 | 157.20p | 166.00p | 157.20p | 165.20p | 4,567,298 |
| Jan 30, 2025 | 164.00p | 164.00p | 160.40p | 160.60p | 1,517,108 |
| Jan 29, 2025 | 164.00p | 165.00p | 160.80p | 161.00p | 1,357,271 |
| Jan 28, 2025 | 164.00p | 164.00p | 159.40p | 161.60p | 1,357,139 |
| Jan 27, 2025 | 164.00p | 164.00p | 160.40p | 161.20p | 12,862,377 |
| Jan 24, 2025 | 164.20p | 164.40p | 160.70p | 163.00p | 4,322,969 |
| Jan 23, 2025 | 163.00p | 164.40p | 161.40p | 164.00p | 2,393,037 |
| Jan 22, 2025 | 154.60p | 162.80p | 154.60p | 162.40p | 5,843,132 |
| Jan 21, 2025 | 154.00p | 160.20p | 154.00p | 160.00p | 1,763,075 |
| Jan 20, 2025 | 156.00p | 157.60p | 154.20p | 156.60p | 2,760,811 |
| Jan 17, 2025 | 159.00p | 161.20p | 154.80p | 155.20p | 1,967,232 |
| Jan 16, 2025 | 152.00p | 159.40p | 152.00p | 158.00p | 3,106,433 |
| Jan 15, 2025 | 147.80p | 155.20p | 147.40p | 154.80p | 4,623,375 |
| Jan 14, 2025 | 141.20p | 144.60p | 139.60p | 144.60p | 5,007,374 |
| Jan 13, 2025 | 139.00p | 140.00p | 136.80p | 139.80p | 3,499,077 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.