1. Share Prices

  2. Just Group PLC (JUST)

147.60p+6.40 (+4.53%)25 Nov 2024, 16:59
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
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
Nov 7, 2024130.20p134.80p129.60p134.20p2,897,237
Nov 6, 2024137.00p138.00p130.00p130.20p5,122,494
Nov 5, 2024137.60p137.60p133.60p135.60p6,357,994
Nov 4, 2024136.00p137.00p134.80p135.40p1,275,582
Nov 1, 2024135.80p137.40p134.00p136.20p2,441,773
Oct 31, 2024139.00p139.00p132.80p134.00p3,147,898
Oct 30, 2024138.20p141.60p136.73p137.20p1,854,951
Oct 29, 2024141.40p142.00p137.00p137.80p770,458
Oct 28, 2024142.80p142.80p139.20p140.80p1,133,283
Oct 25, 2024140.20p141.80p139.00p139.40p1,337,146
Oct 24, 2024142.60p143.60p140.60p140.60p1,962,024
Oct 23, 2024143.80p145.20p141.40p142.00p1,524,673
Oct 22, 2024140.40p144.20p140.40p144.20p2,452,810
Oct 21, 2024145.40p146.00p142.00p142.60p891,190
Oct 18, 2024143.60p146.60p142.40p144.20p1,691,338
Oct 17, 2024145.00p146.01p143.60p145.80p1,613,765
Oct 16, 2024141.73p144.60p140.26p144.60p1,591,204
Oct 15, 2024136.80p141.80p136.80p141.80p1,983,173
Oct 14, 2024138.00p139.60p137.40p139.60p1,120,938
Oct 11, 2024138.00p138.80p137.60p138.60p591,289
Oct 10, 2024141.20p142.00p137.80p137.80p3,773,040
Oct 9, 2024143.00p143.00p140.00p141.20p1,604,240
Oct 8, 2024140.20p140.80p138.40p140.00p2,714,036
Oct 7, 2024144.40p144.40p138.40p140.60p973,133
Oct 4, 2024137.60p141.80p136.60p141.80p1,321,066
Oct 3, 2024136.00p138.80p136.00p137.80p504,581
Oct 2, 2024136.00p139.40p136.00p137.20p1,306,001
Oct 1, 2024135.40p141.20p135.40p137.40p859,352
Sep 30, 2024142.80p142.80p137.65p139.20p1,198,527
Sep 27, 2024139.00p140.80p138.18p140.80p1,592,756
Sep 26, 2024135.80p139.20p135.50p138.60p2,046,421
Sep 25, 2024142.40p143.80p135.80p135.80p1,493,971
Sep 24, 2024143.00p144.00p141.80p141.80p1,657,449
Sep 23, 2024143.00p145.20p143.00p143.60p944,355
Sep 20, 2024145.20p145.20p142.20p143.60p4,803,646
Sep 19, 2024143.20p144.20p141.00p143.60p2,654,375
Sep 18, 2024137.00p140.60p137.00p140.60p1,348,038
Sep 17, 2024136.20p138.00p136.20p137.40p1,642,998
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)