Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 218.50
0.00 (0.00%)
At close: Mar 27, 2026
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | - | 1,107,661 |
| Mar 26, 2026 | 218.50 | 219.00 | 218.50 | 218.50 | 218.50 | -0.23% | 1,867,065 |
| Mar 25, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 992,173 |
| Mar 24, 2026 | 218.50 | 219.00 | 218.00 | 219.00 | 219.00 | 0.23% | 39,781,170 |
| Mar 23, 2026 | 219.00 | 219.50 | 218.00 | 218.50 | 218.50 | 0.46% | 16,522,490 |
| Mar 20, 2026 | 217.50 | 218.00 | 217.50 | 217.50 | 217.50 | - | 4,600,766 |
| Mar 19, 2026 | 217.50 | 218.00 | 217.50 | 217.50 | 217.50 | - | 1,351,594 |
| Mar 18, 2026 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | - | 764,854 |
| Mar 17, 2026 | 217.50 | 218.00 | 217.50 | 217.50 | 217.50 | 0.23% | 3,623,598 |
| Mar 16, 2026 | 217.00 | 217.50 | 217.00 | 217.00 | 217.00 | 0.23% | 12,166,330 |
| Mar 13, 2026 | 217.50 | 217.50 | 216.50 | 216.50 | 216.50 | -0.23% | 10,122,740 |
| Mar 12, 2026 | 217.50 | 217.50 | 216.50 | 217.00 | 217.00 | - | 2,978,811 |
| Mar 11, 2026 | 216.50 | 217.50 | 216.50 | 217.00 | 217.00 | - | 3,033,439 |
| Mar 10, 2026 | 216.50 | 217.63 | 216.50 | 217.00 | 217.00 | 0.23% | 2,127,753 |
| Mar 9, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 2,917,254 |
| Mar 6, 2026 | 217.00 | 217.00 | 216.50 | 216.50 | 216.50 | - | 3,357,640 |
| Mar 5, 2026 | 217.50 | 217.50 | 216.50 | 216.50 | 216.50 | - | 3,570,496 |
| Mar 4, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 1,906,711 |
| Mar 3, 2026 | 216.50 | 219.00 | 216.50 | 216.50 | 216.50 | -0.23% | 13,596,940 |
| Mar 2, 2026 | 216.50 | 217.50 | 216.00 | 217.00 | 217.00 | 0.23% | 6,191,445 |
| Feb 27, 2026 | 216.50 | 217.00 | 216.33 | 216.50 | 216.50 | - | 6,786,724 |
| Feb 26, 2026 | 217.50 | 217.50 | 216.50 | 216.50 | 216.50 | -0.23% | 2,054,878 |
| Feb 25, 2026 | 217.50 | 217.50 | 217.00 | 217.00 | 217.00 | - | 1,129,868 |
| Feb 24, 2026 | 217.00 | 217.50 | 217.00 | 217.00 | 217.00 | - | 9,943,279 |
| Feb 23, 2026 | 217.00 | 217.50 | 217.00 | 217.00 | 217.00 | - | 2,606,989 |
| Feb 20, 2026 | 217.50 | 217.50 | 217.00 | 217.00 | 217.00 | - | 2,229,673 |
| Feb 19, 2026 | 217.50 | 217.50 | 217.00 | 217.00 | 217.00 | -0.23% | 5,561,023 |
| Feb 18, 2026 | 218.00 | 218.00 | 217.00 | 217.50 | 217.50 | 0.23% | 1,434,215 |
| Feb 17, 2026 | 218.50 | 218.50 | 217.00 | 217.00 | 217.00 | - | 958,613 |
| Feb 16, 2026 | 217.00 | 219.00 | 216.68 | 217.00 | 217.00 | 0.23% | 836,884 |
| Feb 13, 2026 | 217.00 | 217.00 | 216.50 | 216.50 | 216.50 | - | 838,250 |
| Feb 12, 2026 | 218.00 | 218.00 | 216.50 | 216.50 | 216.50 | - | 551,883 |
| Feb 11, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 1,272,461 |
| Feb 10, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 1,292,948 |
| Feb 9, 2026 | 217.00 | 217.50 | 216.50 | 216.50 | 216.50 | - | 1,912,725 |
| Feb 6, 2026 | 216.00 | 217.00 | 216.00 | 216.50 | 216.50 | - | 1,056,133 |
| Feb 5, 2026 | 216.50 | 217.00 | 216.20 | 216.50 | 216.50 | 0.23% | 2,693,917 |
| Feb 4, 2026 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | -0.23% | 2,718,316 |
| Feb 3, 2026 | 216.50 | 216.50 | 216.00 | 216.50 | 216.50 | - | 2,195,815 |
| Feb 2, 2026 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | 0.23% | 10,785,010 |
| Jan 30, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | - | 6,017,434 |
| Jan 29, 2026 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | -0.23% | 1,408,667 |
| Jan 28, 2026 | 216.50 | 216.50 | 216.00 | 216.50 | 216.50 | - | 3,377,553 |
| Jan 27, 2026 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | 0.23% | 4,543,968 |
| Jan 26, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | - | 4,742,633 |
| Jan 23, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | - | 5,072,035 |
| Jan 22, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | - | 6,827,858 |
| Jan 21, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | 0.23% | 876,888 |
| Jan 20, 2026 | 216.50 | 216.51 | 214.00 | 215.50 | 215.50 | -0.46% | 44,801,550 |
| Jan 19, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 772,622 |