Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 216.50
0.00 (0.00%)
At close: Dec 19, 2025
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 213.00 | 213.00 | 212.50 | 212.50 | 212.50 | - | 6,620,412 |
| Oct 27, 2025 | 213.50 | 213.50 | 212.50 | 212.50 | 212.50 | - | 3,392,278 |
| Oct 24, 2025 | 212.50 | 213.50 | 212.00 | 212.50 | 212.50 | - | 1,549,433 |
| Oct 23, 2025 | 212.50 | 212.52 | 212.00 | 212.50 | 212.50 | 0.24% | 2,901,133 |
| Oct 22, 2025 | 212.50 | 212.50 | 212.00 | 212.00 | 212.00 | - | 21,514,230 |
| Oct 21, 2025 | 212.00 | 212.50 | 212.00 | 212.00 | 212.00 | - | 6,055,336 |
| Oct 20, 2025 | 212.00 | 212.50 | 212.00 | 212.00 | 212.00 | - | 2,755,599 |
| Oct 17, 2025 | 212.00 | 212.50 | 212.00 | 212.00 | 212.00 | - | 6,858,061 |
| Oct 16, 2025 | 212.50 | 212.50 | 211.50 | 212.00 | 212.00 | - | 4,201,471 |
| Oct 15, 2025 | 212.50 | 212.50 | 211.50 | 212.00 | 212.00 | -0.24% | 2,751,825 |
| Oct 14, 2025 | 211.50 | 212.52 | 211.50 | 212.50 | 212.50 | 0.24% | 7,749,989 |
| Oct 13, 2025 | 212.00 | 212.02 | 211.50 | 212.00 | 212.00 | 0.24% | 832,243 |