Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 211.00
-0.50 (-0.24%)
Aug 22, 2025, 5:15 PM BST
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 210.50 | 211.00 | 210.00 | 210.00 | 209.17 | - | 10,659,740 |
| Aug 4, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 209.17 | -0.24% | 14,203,429 |
| Aug 1, 2025 | 210.50 | 211.50 | 210.00 | 210.50 | 209.66 | -0.24% | 49,127,709 |
| Jul 31, 2025 | 212.50 | 214.00 | 210.50 | 211.00 | 210.16 | 67.46% | 95,064,378 |
| Jul 30, 2025 | 126.40 | 126.40 | 124.20 | 126.00 | 125.50 | 0.16% | 2,059,955 |
| Jul 29, 2025 | 128.00 | 129.69 | 125.80 | 125.80 | 125.30 | -1.72% | 1,947,965 |
| Jul 28, 2025 | 126.00 | 130.80 | 126.00 | 128.00 | 127.49 | -0.78% | 1,617,733 |
| Jul 25, 2025 | 131.20 | 131.40 | 126.80 | 129.00 | 128.49 | -1.68% | 8,554,473 |
| Jul 24, 2025 | 128.20 | 132.31 | 128.20 | 131.20 | 130.68 | 0.77% | 2,144,296 |
| Jul 23, 2025 | 128.20 | 132.00 | 128.20 | 130.20 | 129.68 | 0.77% | 3,386,718 |
| Jul 22, 2025 | 131.20 | 132.80 | 128.60 | 129.20 | 128.69 | -2.86% | 2,543,973 |
| Jul 21, 2025 | 130.60 | 134.40 | 130.00 | 133.00 | 132.47 | 1.68% | 2,757,094 |
| Jul 18, 2025 | 129.80 | 132.00 | 129.40 | 130.80 | 130.28 | 1.08% | 1,047,018 |
| Jul 17, 2025 | 127.20 | 129.80 | 125.85 | 129.40 | 128.88 | 2.37% | 1,427,327 |
| Jul 16, 2025 | 126.40 | 127.60 | 125.40 | 126.40 | 125.90 | -0.47% | 1,451,961 |
| Jul 15, 2025 | 129.20 | 131.20 | 126.80 | 127.00 | 126.49 | -1.55% | 2,622,563 |
| Jul 14, 2025 | 124.00 | 129.60 | 123.80 | 129.00 | 128.49 | 3.20% | 2,363,489 |
| Jul 11, 2025 | 125.40 | 127.00 | 124.20 | 125.00 | 124.50 | -0.32% | 6,434,833 |
| Jul 10, 2025 | 125.40 | 127.00 | 124.97 | 125.40 | 124.90 | 0.16% | 4,592,581 |
| Jul 9, 2025 | 127.40 | 131.00 | 125.20 | 125.20 | 124.70 | -2.80% | 5,056,653 |
| Jul 8, 2025 | 132.00 | 132.00 | 127.40 | 128.80 | 128.29 | 0.16% | 3,195,782 |
| Jul 7, 2025 | 129.00 | 131.40 | 127.80 | 128.60 | 128.09 | -0.16% | 3,862,709 |
| Jul 4, 2025 | 130.60 | 134.40 | 128.40 | 128.80 | 128.29 | -3.45% | 1,805,798 |
| Jul 3, 2025 | 130.60 | 134.00 | 129.00 | 133.40 | 132.87 | 3.89% | 4,391,127 |
| Jul 2, 2025 | 134.00 | 134.00 | 127.20 | 128.40 | 127.89 | -3.02% | 4,956,778 |
| Jul 1, 2025 | 132.40 | 134.60 | 131.40 | 132.40 | 131.87 | - | 5,122,558 |
| Jun 30, 2025 | 134.20 | 135.40 | 132.40 | 132.40 | 131.87 | -1.34% | 3,661,528 |
| Jun 27, 2025 | 134.60 | 137.60 | 133.80 | 134.20 | 133.67 | 0.45% | 8,060,982 |
| Jun 26, 2025 | 136.60 | 136.60 | 133.60 | 133.60 | 133.07 | -0.45% | 3,876,319 |
| Jun 25, 2025 | 143.40 | 143.40 | 134.20 | 134.20 | 133.67 | -5.89% | 5,996,017 |
| Jun 24, 2025 | 139.00 | 143.60 | 139.00 | 142.60 | 142.03 | 1.86% | 4,694,311 |
| Jun 23, 2025 | 143.60 | 143.60 | 139.20 | 140.00 | 139.44 | -1.55% | 1,242,844 |
| Jun 20, 2025 | 143.60 | 143.80 | 140.60 | 142.20 | 141.63 | 1.14% | 4,668,067 |
| Jun 19, 2025 | 142.40 | 143.60 | 140.60 | 140.60 | 140.04 | -1.68% | 2,382,750 |
| Jun 18, 2025 | 141.60 | 143.60 | 140.45 | 143.00 | 142.43 | 1.71% | 2,240,949 |
| Jun 17, 2025 | 137.80 | 140.60 | 136.60 | 140.60 | 140.04 | 1.59% | 5,224,792 |
| Jun 16, 2025 | 138.60 | 139.60 | 136.80 | 138.40 | 137.85 | 0.29% | 4,271,263 |