1. Share Prices

  2. Just Group PLC (JUST)

101.40p-1.60 (-1.55%)25 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Just Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024101.60p103.40p100.60p103.00p1,497,175
Apr 23, 2024100.20p101.20p98.80p101.20p2,996,715
Apr 22, 2024100.00p101.47p99.90p100.00p1,125,524
Apr 19, 202499.30p100.46p97.30p99.00p1,095,022
Apr 18, 202498.00p100.40p98.00p99.70p2,260,941
Apr 17, 202495.00p98.30p95.00p98.30p2,029,062
Apr 16, 202497.50p98.80p96.40p96.50p2,258,231
Apr 15, 2024100.80p102.12p99.45p99.50p1,180,781
Apr 12, 2024103.20p104.20p101.20p101.20p1,473,219
Apr 11, 2024105.80p105.80p101.20p102.60p2,488,047
Apr 10, 2024105.00p105.80p102.40p104.00p3,616,135
Apr 9, 2024106.80p107.80p103.38p104.00p8,279,977
Apr 8, 2024106.00p108.20p106.00p107.20p1,582,929
Apr 5, 2024105.60p108.00p105.46p107.60p1,365,911
Apr 4, 2024105.60p108.40p105.60p107.20p2,608,713
Apr 3, 2024104.60p106.60p104.40p106.40p1,950,895
Apr 2, 2024105.80p106.40p103.60p105.40p1,954,029
Mar 28, 2024105.80p107.20p105.20p105.20p2,435,780
Mar 27, 2024106.20p106.40p105.20p106.20p997,253
Mar 26, 2024105.40p106.20p104.40p105.00p1,770,716
Mar 25, 2024105.60p106.42p105.00p105.80p2,815,399
Mar 22, 2024104.00p106.20p104.00p106.20p1,455,106
Mar 21, 2024101.60p105.40p100.60p104.20p2,160,386
Mar 20, 2024101.00p101.80p99.14p100.40p5,630,685
Mar 19, 2024102.20p102.20p99.00p101.40p1,746,211
Mar 18, 2024101.00p101.60p98.67p99.90p1,837,081
Mar 15, 2024102.00p102.63p100.20p101.40p2,882,764
Mar 14, 2024100.60p104.81p100.20p101.60p3,158,028
Mar 13, 202499.20p101.00p98.20p100.60p2,882,681
Mar 12, 2024100.20p100.80p98.70p99.20p1,655,345
Mar 11, 2024103.40p103.40p98.64p99.00p2,347,912
Mar 8, 202496.00p102.40p94.93p101.40p14,833,610
Mar 7, 202487.00p89.20p86.40p89.20p2,819,186
Mar 6, 202486.00p86.40p84.40p86.00p1,815,916
Mar 5, 202485.20p85.70p83.90p84.70p1,321,432
Mar 4, 202486.50p87.40p84.10p85.30p1,968,106
Mar 1, 202485.90p86.50p84.40p86.50p1,925,481
Feb 29, 202482.30p84.40p82.00p83.90p3,874,325
Feb 28, 202480.80p82.60p79.90p82.10p2,133,360
Feb 27, 202479.70p81.30p79.60p81.00p1,305,078
Feb 26, 202479.90p81.00p78.80p80.10p1,398,543
Feb 23, 202481.00p81.60p79.70p79.90p739,777
Feb 22, 202482.10p82.90p80.00p81.50p919,157
Feb 21, 202480.90p82.90p79.50p80.40p1,159,035
Feb 20, 202480.50p81.00p79.90p80.30p1,518,641
Feb 19, 202479.80p81.40p79.80p80.50p1,632,287
Feb 16, 202483.00p83.00p80.90p81.20p455,617
Feb 15, 202482.30p82.80p80.50p80.50p1,511,723
Feb 14, 202485.20p85.20p82.00p82.30p2,125,803
Feb 13, 202483.90p84.60p82.10p82.10p821,326
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07