Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 212.05
+0.05 (0.02%)
Oct 16, 2025, 1:38 PM BST
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 212.50 | 212.50 | 211.50 | 212.00 | 212.00 | -0.24% | 2,751,827 |
| Oct 14, 2025 | 211.50 | 212.50 | 211.50 | 212.50 | 212.50 | 0.24% | 7,749,989 |
| Oct 13, 2025 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | 0.24% | 832,244 |
| Oct 10, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | - | 711,775 |
| Oct 9, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | - | 4,520,117 |
| Oct 8, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | - | 6,435,732 |
| Oct 7, 2025 | 211.50 | 212.00 | 211.50 | 211.50 | 211.50 | - | 10,822,565 |
| Oct 6, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | -0.24% | 2,465,548 |
| Oct 3, 2025 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | 0.24% | 4,647,640 |
| Oct 2, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | -0.24% | 654,388 |
| Oct 1, 2025 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | 0.24% | 3,672,434 |
| Sep 30, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | - | 3,857,454 |
| Sep 29, 2025 | 212.50 | 212.50 | 211.50 | 211.50 | 211.50 | -0.24% | 2,492,197 |
| Sep 26, 2025 | 212.50 | 212.50 | 211.50 | 212.00 | 212.00 | 0.24% | 1,519,435 |
| Sep 25, 2025 | 212.00 | 212.00 | 211.00 | 211.50 | 211.50 | -0.24% | 3,674,900 |
| Sep 24, 2025 | 212.00 | 212.00 | 211.00 | 212.00 | 212.00 | 0.24% | 6,026,077 |
| Sep 23, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | -0.24% | 5,443,090 |
| Sep 22, 2025 | 212.00 | 212.50 | 211.00 | 212.00 | 212.00 | 0.24% | 6,855,515 |
| Sep 19, 2025 | 212.50 | 212.50 | 211.50 | 211.50 | 211.50 | -0.24% | 18,344,559 |
| Sep 18, 2025 | 212.50 | 212.50 | 211.80 | 212.00 | 212.00 | -0.24% | 5,860,077 |
| Sep 17, 2025 | 212.00 | 212.50 | 211.50 | 212.50 | 212.50 | 0.71% | 1,460,172 |
| Sep 16, 2025 | 212.50 | 213.00 | 211.00 | 211.00 | 211.00 | -0.47% | 3,896,988 |
| Sep 15, 2025 | 212.00 | 213.00 | 211.50 | 212.00 | 212.00 | - | 1,474,068 |
| Sep 12, 2025 | 214.00 | 214.00 | 211.50 | 212.00 | 212.00 | - | 2,162,561 |
| Sep 11, 2025 | 211.50 | 212.00 | 211.00 | 212.00 | 212.00 | 0.47% | 3,661,337 |
| Sep 10, 2025 | 211.50 | 211.50 | 211.00 | 211.00 | 211.00 | - | 4,370,356 |
| Sep 9, 2025 | 211.50 | 211.50 | 210.50 | 211.00 | 211.00 | - | 7,238,727 |
| Sep 8, 2025 | 212.00 | 212.50 | 211.00 | 211.00 | 211.00 | -0.24% | 10,592,959 |
| Sep 5, 2025 | 212.00 | 212.00 | 211.00 | 211.50 | 211.50 | - | 3,577,743 |
| Sep 4, 2025 | 212.00 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 5,053,601 |
| Sep 3, 2025 | 211.50 | 211.50 | 211.00 | 211.00 | 211.00 | - | 11,329,697 |
| Sep 2, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 38,981,386 |
| Sep 1, 2025 | 211.50 | 211.50 | 210.50 | 211.50 | 211.50 | 0.24% | 6,113,921 |
| Aug 29, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | - | 2,478,012 |
| Aug 28, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 3,875,720 |
| Aug 27, 2025 | 211.50 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 3,660,743 |
| Aug 26, 2025 | 211.00 | 211.50 | 211.00 | 211.00 | 211.00 | - | 10,228,478 |
| Aug 22, 2025 | 211.50 | 211.50 | 211.00 | 211.00 | 211.00 | -0.24% | 24,800,825 |
| Aug 21, 2025 | 211.00 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 2,181,157 |
| Aug 20, 2025 | 211.50 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 2,328,606 |
| Aug 19, 2025 | 211.00 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 5,038,174 |
| Aug 18, 2025 | 211.50 | 212.00 | 211.00 | 211.00 | 211.00 | - | 8,762,682 |
| Aug 15, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | 0.24% | 15,973,836 |
| Aug 14, 2025 | 212.00 | 212.00 | 210.00 | 210.50 | 210.50 | -0.47% | 33,257,170 |
| Aug 13, 2025 | 213.00 | 213.00 | 211.50 | 211.50 | 210.66 | -0.24% | 6,500,003 |
| Aug 12, 2025 | 211.50 | 213.00 | 211.50 | 212.00 | 211.16 | 0.24% | 3,972,001 |
| Aug 11, 2025 | 212.50 | 214.50 | 211.50 | 211.50 | 210.66 | -0.70% | 11,296,079 |
| Aug 8, 2025 | 211.00 | 214.50 | 210.50 | 213.00 | 212.15 | 0.95% | 9,520,634 |
| Aug 7, 2025 | 210.50 | 211.50 | 210.00 | 211.00 | 210.16 | 0.48% | 47,348,526 |
| Aug 6, 2025 | 210.50 | 210.80 | 210.00 | 210.00 | 209.17 | - | 16,115,944 |