Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
0.00 (0.00%)
At close: Jan 9, 2026
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 216.00 | 216.00 | 215.50 | 215.50 | 215.50 | - | 1,951,290 |
| Dec 11, 2025 | 215.00 | 216.10 | 215.00 | 215.50 | 215.50 | 0.23% | 20,770,890 |
| Dec 10, 2025 | 215.50 | 215.50 | 215.00 | 215.00 | 215.00 | - | 3,559,463 |
| Dec 9, 2025 | 215.50 | 215.55 | 215.00 | 215.00 | 215.00 | -0.23% | 1,555,472 |
| Dec 8, 2025 | 215.50 | 215.50 | 215.00 | 215.50 | 215.50 | - | 1,625,104 |
| Dec 5, 2025 | 215.00 | 215.50 | 215.00 | 215.50 | 215.50 | - | 1,224,838 |
| Dec 4, 2025 | 215.50 | 215.50 | 215.00 | 215.50 | 215.50 | - | 508,383 |
| Dec 3, 2025 | 215.50 | 215.50 | 215.00 | 215.50 | 215.50 | - | 1,547,630 |
| Dec 2, 2025 | 215.50 | 215.50 | 215.00 | 215.50 | 215.50 | 0.23% | 3,263,028 |
| Dec 1, 2025 | 214.00 | 215.50 | 214.00 | 215.00 | 215.00 | 0.23% | 3,955,619 |
| Nov 28, 2025 | 213.50 | 214.50 | 213.50 | 214.50 | 214.50 | 0.23% | 964,370 |
| Nov 27, 2025 | 214.00 | 214.02 | 213.50 | 214.00 | 214.00 | - | 3,983,606 |
| Nov 26, 2025 | 214.00 | 214.02 | 213.50 | 214.00 | 214.00 | 0.23% | 1,360,595 |
| Nov 25, 2025 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | - | 10,601,740 |
| Nov 24, 2025 | 213.50 | 214.00 | 213.50 | 213.50 | 213.50 | - | 10,659,260 |
| Nov 21, 2025 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | - | 13,617,570 |
| Nov 20, 2025 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | - | 3,368,932 |
| Nov 19, 2025 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | -0.23% | 16,081,860 |
| Nov 18, 2025 | 213.00 | 214.00 | 213.00 | 214.00 | 214.00 | 0.47% | 1,874,753 |
| Nov 17, 2025 | 212.50 | 213.50 | 212.50 | 213.00 | 213.00 | 0.24% | 1,843,279 |
| Nov 14, 2025 | 212.50 | 213.50 | 212.50 | 212.50 | 212.50 | - | 2,774,596 |
| Nov 13, 2025 | 214.00 | 214.00 | 212.50 | 212.50 | 212.50 | -0.23% | 6,765,950 |
| Nov 12, 2025 | 214.00 | 214.00 | 212.50 | 213.00 | 213.00 | -0.23% | 2,361,425 |
| Nov 11, 2025 | 213.00 | 214.00 | 212.50 | 213.50 | 213.50 | 0.23% | 4,096,288 |
| Nov 10, 2025 | 213.00 | 213.00 | 212.50 | 213.00 | 213.00 | 0.24% | 1,898,435 |
| Nov 7, 2025 | 213.00 | 213.00 | 212.50 | 212.50 | 212.50 | - | 4,007,767 |
| Nov 6, 2025 | 213.50 | 213.50 | 212.50 | 212.50 | 212.50 | - | 2,488,873 |
| Nov 5, 2025 | 212.50 | 213.50 | 212.50 | 212.50 | 212.50 | - | 4,080,329 |
| Nov 4, 2025 | 213.00 | 213.50 | 212.50 | 212.50 | 212.50 | -0.23% | 2,490,121 |
| Nov 3, 2025 | 213.00 | 213.00 | 212.50 | 213.00 | 213.00 | 0.24% | 2,909,270 |
| Oct 31, 2025 | 213.00 | 213.00 | 212.50 | 212.50 | 212.50 | - | 2,435,548 |
| Oct 30, 2025 | 212.50 | 213.63 | 212.50 | 212.50 | 212.50 | -0.23% | 2,078,573 |
| Oct 29, 2025 | 213.00 | 213.00 | 212.50 | 213.00 | 213.00 | 0.24% | 3,271,597 |