Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Just Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 43.5843 43.7147 41.90 42.22 1,258,220
Sep 24, 2020 44.12 45.00 42.52 42.76 1,636,827
Sep 23, 2020 44.10 45.62 42.5221 44.78 1,612,131
Sep 22, 2020 43.86 44.98 43.08 43.68 1,088,383
Sep 21, 2020 46.00 46.07 43.42 44.60 2,473,818
Sep 18, 2020 49.248 49.248 45.52 45.52 6,302,768
Sep 17, 2020 49.32 50.1984 47.50 49.26 1,302,731
Sep 16, 2020 50.65 51.111 49.44 49.94 1,046,707
Sep 15, 2020 50.00 51.05 48.76 50.90 1,066,664
Sep 14, 2020 49.50 50.40 48.50 50.15 1,119,864
Sep 11, 2020 49.00 49.54 48.64 49.44 776,651
Sep 10, 2020 51.1137 51.1137 47.38 49.14 2,023,615
Sep 9, 2020 50.75 51.05 49.98 50.25 1,311,533
Sep 8, 2020 49.90 50.50 49.2915 50.50 2,079,319
Sep 7, 2020 50.6238 50.6238 49.12 49.94 424,254
Sep 4, 2020 51.25 51.25 49.22 49.50 1,006,729
Sep 3, 2020 50.3242 51.75 48.98 49.50 845,352
Sep 2, 2020 49.80 51.63 49.80 50.15 1,222,405
Sep 1, 2020 51.75 51.75 48.12 49.94 1,692,288
Aug 31, 2020 48.5744 0.00 0.00 50.90 0
Aug 28, 2020 48.5744 51.10 48.23 50.90 2,169,063
Aug 27, 2020 50.15 50.1971 47.96 49.00 1,323,552
Aug 26, 2020 49.7328 49.8654 47.90 49.00 858,396
Aug 25, 2020 49.7702 50.18 48.76 49.00 1,059,958
Aug 24, 2020 49.78 52.40 49.58 49.58 1,039,077
Aug 21, 2020 50.85 51.80 48.94 51.00 936,226
Aug 20, 2020 50.05 50.55 48.92 50.05 574,173
Aug 19, 2020 49.2763 51.4014 49.2763 50.60 1,066,532
Aug 18, 2020 50.40 51.60 49.64 49.90 1,066,394
Aug 17, 2020 51.50 52.564 50.4173 51.05 1,245,120
Aug 14, 2020 56.90 56.90 51.35 51.70 2,361,302
Aug 13, 2020 51.80 58.95 51.80 55.00 6,958,438
Aug 12, 2020 50.95 52.30 50.75 50.90 1,333,737
Aug 11, 2020 50.755 51.40 50.40 50.50 1,204,498
Aug 10, 2020 46.96 49.86 46.9283 49.86 964,054
Aug 7, 2020 46.1179 46.54 44.82 46.54 907,109
Aug 6, 2020 45.33 45.98 44.80 45.60 1,136,293
Aug 5, 2020 46.04 46.62 45.12 45.86 1,457,814
Aug 4, 2020 45.00 48.80 44.76 45.00 2,340,075
Aug 3, 2020 44.80 45.14 44.26 44.54 1,867,977
Jul 31, 2020 44.68 45.42 44.14 44.80 2,208,984
Jul 30, 2020 47.28 47.28 43.32 43.76 2,716,051
Jul 29, 2020 45.82 47.38 45.74 47.26 940,859
Jul 28, 2020 48.20 48.20 45.22 45.80 1,027,347
Jul 27, 2020 46.40 47.46 45.28 47.16 1,118,405
Jul 24, 2020 46.90 47.28 45.44 45.66 1,658,797
Jul 23, 2020 46.82 48.38 46.54 48.00 2,200,904
Jul 22, 2020 46.98 47.00 44.8055 46.54 6,761,094
Jul 21, 2020 47.30 47.48 45.32 45.94 10,969,619
Jul 20, 2020 49.44 49.50 47.04 47.30 4,492,121
Showing 1 to 50 of 261