Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
+0.50 (0.23%)
Feb 26, 2026, 9:34 AM GMT
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 217.50 | 217.50 | 217.00 | 217.00 | - | - | 17,529 |
| 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 |
| Jan 16, 2026 | 216.50 | 217.00 | 216.50 | 216.50 | 216.50 | - | 514,580 |
| Jan 15, 2026 | 216.00 | 217.00 | 216.00 | 216.50 | 216.50 | -0.23% | 446,759 |
| Jan 14, 2026 | 217.00 | 217.00 | 216.00 | 217.00 | 217.00 | 0.23% | 1,287,085 |
| Jan 13, 2026 | 217.00 | 217.00 | 216.00 | 216.50 | 216.50 | -0.23% | 6,991,515 |
| Jan 12, 2026 | 217.50 | 217.50 | 216.00 | 217.00 | 217.00 | -0.23% | 7,769,332 |
| Jan 9, 2026 | 217.50 | 217.50 | 217.00 | 217.50 | 217.50 | - | 1,261,816 |
| Jan 8, 2026 | 217.00 | 217.50 | 217.00 | 217.50 | 217.50 | - | 348,026 |
| Jan 7, 2026 | 216.50 | 217.50 | 216.50 | 217.50 | 217.50 | - | 4,616,904 |
| Jan 6, 2026 | 217.00 | 217.50 | 216.50 | 217.50 | 217.50 | 0.46% | 6,565,262 |
| Jan 5, 2026 | 216.50 | 217.00 | 216.00 | 216.50 | 216.50 | 0.23% | 3,286,154 |
| Jan 2, 2026 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | - | 694,594 |
| Dec 31, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | - | 1,374,613 |
| Dec 30, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | -0.23% | 401,969 |
| Dec 29, 2025 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | 0.23% | 658,829 |
| Dec 24, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | - | 947,381 |
| Dec 23, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | - | 1,373,442 |
| Dec 22, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | -0.23% | 604,644 |
| Dec 19, 2025 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | - | 9,074,255 |
| Dec 18, 2025 | 216.00 | 216.50 | 215.50 | 216.50 | 216.50 | 0.23% | 1,579,715 |
| Dec 17, 2025 | 216.00 | 216.12 | 215.50 | 216.00 | 216.00 | - | 2,343,872 |
| Dec 16, 2025 | 215.50 | 216.00 | 215.50 | 216.00 | 216.00 | 0.23% | 13,235,790 |
| Dec 15, 2025 | 215.50 | 216.00 | 215.50 | 215.50 | 215.50 | - | 1,035,922 |