Shares Magazine
149.40p+0.40 (+0.27%)30 May 2025, 18:04
Just Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 138.20p | 138.40p | 136.00p | 136.80p | 656,715 |
| Apr 16, 2025 | 137.60p | 139.20p | 136.60p | 138.00p | 1,982,251 |
| Apr 15, 2025 | 136.20p | 139.73p | 135.40p | 139.00p | 2,452,023 |
| Apr 14, 2025 | 133.00p | 136.40p | 131.00p | 136.40p | 3,620,173 |
| Apr 11, 2025 | 128.00p | 131.20p | 127.20p | 130.40p | 1,963,922 |
| Apr 10, 2025 | 131.20p | 134.90p | 128.26p | 130.00p | 2,420,480 |
| Apr 9, 2025 | 125.00p | 125.00p | 119.00p | 122.40p | 3,235,143 |
| Apr 8, 2025 | 123.00p | 127.60p | 121.00p | 126.00p | 2,139,008 |
| Apr 7, 2025 | 120.00p | 126.00p | 114.97p | 120.40p | 3,946,977 |
| Apr 4, 2025 | 140.00p | 141.00p | 125.60p | 125.60p | 4,587,960 |
| Apr 3, 2025 | 142.80p | 147.40p | 139.40p | 139.40p | 22,852,674 |
| Apr 2, 2025 | 144.80p | 147.20p | 143.80p | 147.20p | 24,424,128 |
| Apr 1, 2025 | 147.40p | 149.20p | 145.20p | 145.60p | 4,761,061 |
| Mar 31, 2025 | 148.80p | 150.20p | 143.80p | 147.00p | 2,443,235 |
| Mar 28, 2025 | 152.00p | 152.40p | 149.00p | 150.40p | 5,249,577 |
| Mar 27, 2025 | 148.20p | 151.00p | 147.80p | 151.00p | 2,070,706 |
| Mar 26, 2025 | 151.40p | 153.00p | 149.40p | 150.20p | 2,384,198 |
| Mar 25, 2025 | 149.60p | 154.00p | 148.40p | 150.40p | 8,355,291 |
| Mar 24, 2025 | 147.20p | 151.20p | 144.80p | 148.60p | 1,812,531 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |