1. Share Prices

  2. Just Group PLC (JUST)

215.50p+0.00 (+0.00%)05 Dec 2025, 16:35
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
Dec 5, 2025215.00p215.50p215.00p215.50p1,224,837
Dec 4, 2025215.50p215.50p215.00p215.50p508,383
Dec 3, 2025215.50p215.50p215.00p215.50p1,547,630
Dec 2, 2025215.50p215.50p215.00p215.50p3,263,027
Dec 1, 2025214.00p215.50p213.50p215.00p22,728,894
Nov 28, 2025213.50p214.50p213.50p214.50p964,370
Nov 27, 2025214.00p214.02p213.50p214.00p3,983,605
Nov 26, 2025214.00p214.02p213.50p214.00p1,360,595
Nov 25, 2025214.00p214.00p213.50p213.50p10,601,744
Nov 24, 2025213.50p214.00p213.50p213.50p10,659,264
Nov 21, 2025214.00p214.00p213.50p213.50p13,617,573
Nov 20, 2025214.00p214.00p213.50p213.50p3,368,932
Nov 19, 2025214.00p214.00p213.50p213.50p16,081,867
Nov 18, 2025213.00p214.00p213.00p214.00p1,874,752
Nov 17, 2025212.50p213.50p212.50p213.00p1,843,278
Nov 14, 2025212.50p213.50p212.50p212.50p2,774,596
Nov 13, 2025214.00p214.00p212.50p212.50p6,765,949
Nov 12, 2025214.00p214.00p212.50p213.00p2,361,425
Nov 11, 2025213.00p214.00p212.50p213.50p4,096,287
Nov 10, 2025213.00p213.00p212.50p213.00p1,898,434
Nov 7, 2025213.00p213.00p212.50p212.50p4,007,766
Nov 6, 2025213.50p213.50p212.50p212.50p2,488,872
Nov 5, 2025212.50p213.50p212.50p212.50p4,080,329
Nov 4, 2025213.00p213.50p212.50p212.50p2,490,120
Nov 3, 2025213.00p213.00p212.50p213.00p2,909,269
Oct 31, 2025213.00p213.00p212.50p212.50p2,435,548
Oct 30, 2025212.50p213.63p212.50p212.50p2,078,572
Oct 29, 2025213.00p213.00p212.50p213.00p3,271,596
Oct 28, 2025213.00p213.00p212.50p212.50p6,620,412
Oct 27, 2025213.50p213.50p212.50p212.50p3,392,278
Oct 24, 2025212.50p213.50p212.00p212.50p1,549,432
Oct 23, 2025212.50p212.52p212.00p212.50p2,901,132
Oct 22, 2025212.50p212.50p212.00p212.00p21,514,232
Oct 21, 2025212.00p212.50p212.00p212.00p6,055,336
Oct 20, 2025212.00p212.50p212.00p212.00p2,755,598
Oct 17, 2025212.00p212.50p212.00p212.00p6,858,060
Oct 16, 2025212.50p212.50p211.50p212.00p4,201,471
Oct 15, 2025212.50p212.50p211.50p212.00p2,751,825
Oct 14, 2025211.50p212.52p211.50p212.50p7,749,989
Oct 13, 2025212.00p212.02p211.50p212.00p832,242
Oct 10, 2025212.00p212.00p211.50p211.50p711,774
Oct 9, 2025212.00p212.00p211.50p211.50p4,520,116
Oct 8, 2025212.00p212.00p211.50p211.50p4,089,277
Oct 7, 2025211.50p212.00p211.50p211.50p10,822,565
Oct 6, 2025212.00p212.00p211.50p211.50p2,465,548
Oct 3, 2025212.00p212.00p211.50p212.00p4,647,638
Oct 2, 2025212.00p212.00p211.50p211.50p654,387
Oct 1, 2025212.00p212.00p211.50p212.00p3,617,971
Sep 30, 2025212.00p212.00p211.50p211.50p3,857,452
Sep 29, 2025212.50p212.50p211.50p211.50p2,492,196
123456
Showing 1 to 50 of 254

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.