1. Share Prices

  2. Just Group PLC (JUST)

165.20p+4.60 (+2.86%)31 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Just Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 2025154.00p160.20p154.00p160.00p1,763,075
Jan 20, 2025156.00p157.60p154.20p156.60p2,760,811
Jan 17, 2025159.00p161.20p154.80p155.20p1,967,232
Jan 16, 2025152.00p159.40p152.00p158.00p3,106,433
Jan 15, 2025147.80p155.20p147.40p154.80p4,623,375
Jan 14, 2025141.20p144.60p139.60p144.60p5,007,374
Jan 13, 2025139.00p140.00p136.80p139.80p3,499,077
Jan 10, 2025141.60p146.80p138.00p138.00p2,647,224
Jan 9, 2025145.80p147.42p141.66p145.80p3,207,587
Jan 8, 2025155.40p156.40p149.60p150.20p1,701,702
Jan 7, 2025161.00p162.40p154.80p155.60p1,713,388
Jan 6, 2025160.00p163.69p160.00p162.40p851,460
Jan 3, 2025160.40p163.76p160.40p162.00p638,023
Jan 2, 2025161.80p162.80p159.00p161.80p712,115
Dec 31, 2024159.60p162.60p158.80p162.40p150,281
Dec 30, 2024160.60p160.80p157.80p159.40p794,323
Dec 27, 2024159.40p162.00p159.40p160.60p323,457
Dec 24, 2024164.20p164.20p160.20p161.80p274,530
Dec 23, 2024159.00p163.36p159.00p160.40p1,199,741
Dec 20, 2024163.00p163.80p159.28p161.60p3,807,377
Dec 19, 2024160.20p164.98p157.43p164.40p2,546,684
Dec 18, 2024158.80p160.60p157.20p160.60p990,168
Dec 17, 2024162.60p163.00p156.60p156.80p1,853,092
Dec 16, 2024161.00p164.60p159.80p161.00p1,095,786
Dec 13, 2024158.80p161.80p158.80p161.40p1,527,132
Dec 12, 2024160.00p163.20p159.40p159.60p2,550,741
Dec 11, 2024160.00p164.40p160.00p162.00p5,766,499
Dec 10, 2024165.20p165.20p159.88p161.20p790,946
Dec 9, 2024162.60p162.80p160.80p162.40p3,321,823
Dec 6, 2024161.00p162.20p159.50p161.40p1,955,263
Dec 5, 2024157.20p161.61p155.00p161.60p3,520,672
Dec 4, 2024154.20p156.80p152.60p155.40p5,248,745
Dec 3, 2024149.00p153.60p148.20p153.40p10,049,738
Dec 2, 2024143.80p148.00p143.00p148.00p3,721,454
Nov 29, 2024144.40p144.80p141.80p143.20p1,036,940
Nov 28, 2024143.00p143.60p139.60p143.40p4,722,129
Nov 27, 2024143.00p143.40p140.20p140.60p1,401,444
Nov 26, 2024147.20p148.80p139.20p140.80p1,992,036
Nov 25, 2024143.20p148.00p143.00p147.60p4,287,811
Nov 22, 2024140.80p141.20p138.60p141.20p1,992,978
Nov 21, 2024137.00p139.40p135.80p139.00p2,720,925
Nov 20, 2024141.20p141.20p136.40p137.20p965,469
Nov 19, 2024139.00p145.20p135.40p138.80p3,251,349
Nov 18, 2024138.60p139.40p135.80p137.20p1,873,967
Nov 15, 2024141.00p141.00p137.96p138.60p1,366,358
Nov 14, 2024138.60p143.80p135.60p139.00p2,099,980
Nov 13, 2024133.60p137.60p133.60p135.60p1,407,565
Nov 12, 2024136.60p139.60p136.20p136.20p1,713,538
Nov 11, 2024138.80p140.60p137.34p140.00p1,087,629
Nov 8, 2024137.40p137.40p133.20p136.40p3,204,295
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.