128.40p-4.00 (-3.02%)02 Jul 2025, 16:36
Just Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 134.00p | 134.00p | 127.20p | 128.40p | 4,956,776 |
Jul 1, 2025 | 132.40p | 134.60p | 131.40p | 132.40p | 5,122,557 |
Jun 30, 2025 | 134.20p | 135.40p | 132.40p | 132.40p | 3,661,528 |
Jun 27, 2025 | 134.60p | 137.60p | 133.80p | 134.20p | 8,060,982 |
Jun 26, 2025 | 136.60p | 136.60p | 133.60p | 133.60p | 3,876,319 |
Jun 25, 2025 | 143.40p | 143.40p | 134.20p | 134.20p | 5,996,016 |
Jun 24, 2025 | 139.00p | 143.60p | 139.00p | 142.60p | 4,694,311 |
Jun 23, 2025 | 143.60p | 143.60p | 139.20p | 140.00p | 1,242,844 |
Jun 20, 2025 | 143.60p | 143.80p | 140.60p | 142.20p | 4,668,066 |
Jun 19, 2025 | 142.40p | 143.60p | 140.60p | 140.60p | 2,382,750 |
Jun 18, 2025 | 141.60p | 143.60p | 140.45p | 143.00p | 2,240,948 |
Jun 17, 2025 | 137.80p | 140.60p | 136.60p | 140.60p | 5,224,790 |
Jun 16, 2025 | 138.60p | 139.60p | 136.80p | 138.40p | 4,271,262 |
Jun 13, 2025 | 141.60p | 145.00p | 138.00p | 138.00p | 1,768,727 |
Jun 12, 2025 | 145.60p | 146.26p | 142.77p | 143.60p | 2,709,353 |
Jun 11, 2025 | 144.00p | 147.60p | 144.00p | 147.00p | 1,952,887 |
Jun 10, 2025 | 153.40p | 153.40p | 144.60p | 144.60p | 5,898,930 |
Jun 9, 2025 | 146.40p | 152.20p | 146.40p | 152.20p | 3,298,309 |
Jun 6, 2025 | 146.40p | 148.60p | 144.60p | 147.60p | 3,110,200 |
Jun 5, 2025 | 146.20p | 149.40p | 144.77p | 146.00p | 1,514,858 |
Jun 4, 2025 | 149.00p | 149.80p | 147.40p | 148.60p | 843,955 |
Jun 3, 2025 | 146.60p | 151.00p | 146.60p | 148.00p | 2,289,657 |
Jun 2, 2025 | 148.00p | 151.20p | 147.40p | 150.60p | 831,397 |
May 30, 2025 | 151.00p | 151.60p | 148.40p | 149.40p | 3,692,448 |
May 29, 2025 | 149.00p | 151.60p | 147.80p | 149.00p | 605,085 |
May 28, 2025 | 145.80p | 150.80p | 145.80p | 148.00p | 1,854,961 |
May 27, 2025 | 147.00p | 149.60p | 145.20p | 148.60p | 1,782,902 |
May 23, 2025 | 149.80p | 149.80p | 140.20p | 145.20p | 1,835,071 |
May 22, 2025 | 145.00p | 147.80p | 145.00p | 146.60p | 1,929,288 |
May 21, 2025 | 148.60p | 149.40p | 146.40p | 147.20p | 1,158,848 |
May 20, 2025 | 147.40p | 151.40p | 147.40p | 149.20p | 657,374 |
May 19, 2025 | 145.00p | 149.80p | 145.00p | 149.20p | 1,152,715 |
May 16, 2025 | 149.80p | 149.80p | 145.20p | 147.80p | 1,904,851 |
May 15, 2025 | 144.00p | 148.36p | 140.80p | 147.00p | 4,334,159 |
May 14, 2025 | 142.80p | 145.20p | 140.00p | 142.40p | 4,509,696 |
May 13, 2025 | 147.00p | 148.00p | 142.40p | 142.40p | 4,611,319 |
May 12, 2025 | 147.00p | 147.80p | 145.40p | 147.60p | 1,555,180 |
May 9, 2025 | 146.20p | 148.00p | 144.20p | 145.20p | 2,624,458 |
May 8, 2025 | 140.20p | 148.10p | 140.20p | 146.20p | 5,159,456 |
May 7, 2025 | 142.00p | 143.00p | 139.80p | 140.20p | 1,991,610 |
May 6, 2025 | 141.00p | 145.00p | 140.00p | 142.60p | 4,037,603 |
May 2, 2025 | 142.20p | 144.00p | 138.00p | 138.00p | 1,420,834 |
May 1, 2025 | 142.40p | 143.80p | 140.00p | 142.20p | 1,226,672 |
Apr 30, 2025 | 137.40p | 142.00p | 137.40p | 140.80p | 2,277,255 |
Apr 29, 2025 | 139.20p | 143.20p | 138.00p | 141.00p | 1,567,432 |
Apr 28, 2025 | 136.60p | 139.20p | 134.60p | 138.40p | 1,135,722 |
Apr 25, 2025 | 139.20p | 139.20p | 134.20p | 135.20p | 1,052,476 |
Apr 24, 2025 | 135.40p | 138.20p | 133.80p | 137.00p | 998,042 |
Apr 23, 2025 | 136.40p | 137.60p | 134.00p | 135.60p | 5,507,709 |
Apr 22, 2025 | 135.80p | 136.83p | 133.00p | 133.80p | 3,083,306 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.