136.20p+2.20 (+1.64%)01 Nov 2024, 16:35
Just Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 135.80p | 137.40p | 134.00p | 136.20p | 2,441,773 |
Oct 31, 2024 | 139.00p | 139.00p | 132.80p | 134.00p | 3,147,898 |
Oct 30, 2024 | 138.20p | 141.60p | 136.73p | 137.20p | 1,854,951 |
Oct 29, 2024 | 141.40p | 142.00p | 137.00p | 137.80p | 770,458 |
Oct 28, 2024 | 142.80p | 142.80p | 139.20p | 140.80p | 1,133,283 |
Oct 25, 2024 | 140.20p | 141.80p | 139.00p | 139.40p | 1,337,146 |
Oct 24, 2024 | 142.60p | 143.60p | 140.60p | 140.60p | 1,962,024 |
Oct 23, 2024 | 143.80p | 145.20p | 141.40p | 142.00p | 1,524,673 |
Oct 22, 2024 | 140.40p | 144.20p | 140.40p | 144.20p | 2,452,810 |
Oct 21, 2024 | 145.40p | 146.00p | 142.00p | 142.60p | 891,190 |
Oct 18, 2024 | 143.60p | 146.60p | 142.40p | 144.20p | 1,691,338 |
Oct 17, 2024 | 145.00p | 146.01p | 143.60p | 145.80p | 1,613,765 |
Oct 16, 2024 | 141.73p | 144.60p | 140.26p | 144.60p | 1,591,204 |
Oct 15, 2024 | 136.80p | 141.80p | 136.80p | 141.80p | 1,983,173 |
Oct 14, 2024 | 138.00p | 139.60p | 137.40p | 139.60p | 1,120,938 |
Oct 11, 2024 | 138.00p | 138.80p | 137.60p | 138.60p | 591,289 |
Oct 10, 2024 | 141.20p | 142.00p | 137.80p | 137.80p | 3,773,040 |
Oct 9, 2024 | 143.00p | 143.00p | 140.00p | 141.20p | 1,604,240 |
Oct 8, 2024 | 140.20p | 140.80p | 138.40p | 140.00p | 2,714,036 |
Oct 7, 2024 | 144.40p | 144.40p | 138.40p | 140.60p | 973,133 |
Oct 4, 2024 | 137.60p | 141.80p | 136.60p | 141.80p | 1,321,066 |
Oct 3, 2024 | 136.00p | 138.80p | 136.00p | 137.80p | 504,581 |
Oct 2, 2024 | 136.00p | 139.40p | 136.00p | 137.20p | 1,306,001 |
Oct 1, 2024 | 135.40p | 141.20p | 135.40p | 137.40p | 859,352 |
Sep 30, 2024 | 142.80p | 142.80p | 137.65p | 139.20p | 1,198,527 |
Sep 27, 2024 | 139.00p | 140.80p | 138.18p | 140.80p | 1,592,756 |
Sep 26, 2024 | 135.80p | 139.20p | 135.50p | 138.60p | 2,046,421 |
Sep 25, 2024 | 142.40p | 143.80p | 135.80p | 135.80p | 1,493,971 |
Sep 24, 2024 | 143.00p | 144.00p | 141.80p | 141.80p | 1,657,449 |
Sep 23, 2024 | 143.00p | 145.20p | 143.00p | 143.60p | 944,355 |
Sep 20, 2024 | 145.20p | 145.20p | 142.20p | 143.60p | 4,803,646 |
Sep 19, 2024 | 143.20p | 144.20p | 141.00p | 143.60p | 2,654,375 |
Sep 18, 2024 | 137.00p | 140.60p | 137.00p | 140.60p | 1,348,038 |
Sep 17, 2024 | 136.20p | 138.00p | 136.20p | 137.40p | 1,642,998 |
Sep 16, 2024 | 132.80p | 136.20p | 132.00p | 136.20p | 1,660,905 |
Sep 13, 2024 | 136.00p | 136.00p | 133.40p | 134.40p | 1,213,264 |
Sep 12, 2024 | 128.80p | 135.00p | 128.80p | 133.80p | 1,587,904 |
Sep 11, 2024 | 136.80p | 136.80p | 129.80p | 133.00p | 4,340,925 |
Sep 10, 2024 | 138.40p | 138.40p | 133.20p | 133.80p | 3,488,179 |
Sep 9, 2024 | 137.00p | 137.20p | 134.20p | 136.20p | 1,555,558 |
Sep 6, 2024 | 138.80p | 139.40p | 133.80p | 135.00p | 1,615,758 |
Sep 5, 2024 | 143.60p | 143.60p | 138.80p | 138.80p | 1,452,798 |
Sep 4, 2024 | 138.00p | 142.20p | 137.80p | 141.60p | 1,340,135 |
Sep 3, 2024 | 141.80p | 141.80p | 138.94p | 139.60p | 1,081,476 |
Sep 2, 2024 | 144.00p | 144.00p | 140.00p | 140.00p | 2,340,471 |
Aug 30, 2024 | 145.00p | 145.00p | 142.40p | 142.60p | 3,489,039 |
Aug 29, 2024 | 143.00p | 145.60p | 140.68p | 143.20p | 1,624,789 |
Aug 28, 2024 | 146.20p | 147.40p | 142.40p | 142.40p | 1,917,718 |
Aug 27, 2024 | 147.20p | 149.00p | 143.60p | 144.60p | 2,561,996 |
Aug 23, 2024 | 150.00p | 150.20p | 147.40p | 148.40p | 1,917,786 |
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 |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.