Just Group plc (LON:JUST)
London · Delayed Price · Currency is GBP · Price in GBX 211.50
-0.50 (-0.24%)
Sep 15, 2025, 9:37 AM BST
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 214.00 | 214.00 | 211.50 | 212.00 | 212.00 | - | 2,162,560 |
| Sep 11, 2025 | 211.50 | 212.00 | 211.00 | 212.00 | 212.00 | 0.47% | 3,661,337 |
| Sep 10, 2025 | 211.50 | 211.50 | 211.00 | 211.00 | 211.00 | - | 4,370,356 |
| Sep 9, 2025 | 211.50 | 211.50 | 210.50 | 211.00 | 211.00 | - | 7,238,727 |
| Sep 8, 2025 | 212.00 | 212.50 | 211.00 | 211.00 | 211.00 | -0.24% | 10,592,959 |
| Sep 5, 2025 | 212.00 | 212.00 | 211.00 | 211.50 | 211.50 | - | 3,577,743 |
| Sep 4, 2025 | 212.00 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 5,053,601 |
| Sep 3, 2025 | 211.50 | 211.50 | 211.00 | 211.00 | 211.00 | - | 11,329,697 |
| Sep 2, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 38,981,386 |
| Sep 1, 2025 | 211.50 | 211.50 | 210.50 | 211.50 | 211.50 | 0.24% | 6,113,921 |
| Aug 29, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | - | 2,478,012 |
| Aug 28, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 3,875,720 |
| Aug 27, 2025 | 211.50 | 212.00 | 211.00 | 211.50 | 211.50 | 0.24% | 3,660,743 |
| Aug 26, 2025 | 211.00 | 211.50 | 211.00 | 211.00 | 211.00 | - | 10,228,478 |
| 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 |