1. Share Prices

  2. Just Group PLC (JUST)

210.00p-0.50 (-0.24%)04 Aug 2025, 17:46
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
Aug 4, 2025211.00p211.00p210.00p210.00p14,203,429
Aug 1, 2025210.50p211.50p210.00p210.50p49,127,709
Jul 31, 2025212.50p214.00p210.50p211.00p95,064,378
Jul 30, 2025126.40p126.40p124.20p126.00p2,059,953
Jul 29, 2025128.00p129.69p125.80p125.80p1,947,964
Jul 28, 2025126.00p130.80p126.00p128.00p1,617,733
Jul 25, 2025131.20p131.40p126.80p129.00p8,554,470
Jul 24, 2025128.20p132.31p128.20p131.20p2,144,295
Jul 23, 2025128.20p132.00p128.20p130.20p3,386,718
Jul 22, 2025131.20p132.80p128.60p129.20p2,543,972
Jul 21, 2025131.00p134.40p130.00p133.00p2,757,093
Jul 18, 2025129.80p132.00p129.40p130.80p1,047,017
Jul 17, 2025127.20p129.80p125.85p129.40p1,427,325
Jul 16, 2025126.40p127.60p125.40p126.40p1,451,960
Jul 15, 2025129.20p131.20p126.80p127.00p2,622,563
Jul 14, 2025124.00p129.60p123.80p129.00p2,363,489
Jul 11, 2025125.40p127.00p124.20p125.00p6,434,831
Jul 10, 2025125.40p127.00p124.97p125.40p4,592,579
Jul 9, 2025127.40p131.00p125.20p125.20p5,056,653
Jul 8, 2025132.00p132.00p127.40p128.80p3,195,781
Jul 7, 2025129.00p131.40p127.80p128.60p3,862,708
Jul 4, 2025130.60p134.40p128.40p128.80p1,805,798
Jul 3, 2025130.60p134.00p129.00p133.40p4,391,126
Jul 2, 2025134.00p134.00p127.20p128.40p4,956,776
Jul 1, 2025132.40p134.60p131.40p132.40p5,122,557
Jun 30, 2025134.20p135.40p132.40p132.40p3,661,528
Jun 27, 2025134.60p137.60p133.80p134.20p8,060,982
Jun 26, 2025136.60p136.60p133.60p133.60p3,876,319
Jun 25, 2025143.40p143.40p134.20p134.20p5,996,016
Jun 24, 2025139.00p143.60p139.00p142.60p4,694,311
Jun 23, 2025143.60p143.60p139.20p140.00p1,242,844
Jun 20, 2025143.60p143.80p140.60p142.20p4,668,066
Jun 19, 2025142.40p143.60p140.60p140.60p2,382,750
Jun 18, 2025141.60p143.60p140.45p143.00p2,240,948
Jun 17, 2025137.80p140.60p136.60p140.60p5,224,790
Jun 16, 2025138.60p139.60p136.80p138.40p4,271,262
Jun 13, 2025141.60p145.00p138.00p138.00p1,768,727
Jun 12, 2025145.60p146.26p142.77p143.60p2,709,353
Jun 11, 2025144.00p147.60p144.00p147.00p1,952,887
Jun 10, 2025153.40p153.40p144.60p144.60p5,898,930
Jun 9, 2025146.40p152.20p146.40p152.20p3,298,309
Jun 6, 2025146.40p148.60p144.60p147.60p3,110,200
Jun 5, 2025146.20p149.40p144.77p146.00p1,514,858
Jun 4, 2025149.00p149.80p147.40p148.60p843,955
Jun 3, 2025146.60p151.00p146.60p148.00p2,289,657
Jun 2, 2025148.00p151.20p147.40p150.60p831,397
May 30, 2025151.00p151.60p148.40p149.40p3,692,448
May 29, 2025149.00p151.60p147.80p149.00p605,085
May 28, 2025145.80p150.80p145.80p148.00p1,854,961
May 27, 2025147.00p149.60p145.20p148.60p1,782,902
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.