Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Just Group (JUST) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 129.00 131.40 127.80 128.60 3,862,698
4th Jul 2025 (Fri) 130.60 132.80 128.40 128.80 1,805,794
3rd Jul 2025 (Thu) 130.60 134.00 129.00 133.40 4,391,124
2nd Jul 2025 (Wed) 134.00 134.00 127.20 128.40 4,956,763
1st Jul 2025 (Tue) 132.40 134.60 131.40 132.40 5,122,553
30th Jun 2025 (Mon) 134.20 135.40 132.40 132.40 3,661,523
27th Jun 2025 (Fri) 134.60 137.60 133.80 134.20 8,060,974
26th Jun 2025 (Thu) 136.60 136.60 133.60 133.60 3,876,312
25th Jun 2025 (Wed) 143.40 143.40 134.20 134.20 5,996,011
24th Jun 2025 (Tue) 139.00 143.60 139.00 142.60 4,694,308
23rd Jun 2025 (Mon) 143.60 143.60 139.40 140.00 1,242,841
20th Jun 2025 (Fri) 143.60 143.60 141.60 142.20 4,668,058
19th Jun 2025 (Thu) 142.40 143.60 140.60 140.60 2,382,748
18th Jun 2025 (Wed) 141.60 143.60 140.60 143.00 2,240,941
17th Jun 2025 (Tue) 137.80 140.60 136.60 140.60 5,224,787
16th Jun 2025 (Mon) 138.60 139.60 136.80 138.40 4,271,255
13th Jun 2025 (Fri) 141.60 141.60 138.00 138.00 1,768,045
12th Jun 2025 (Thu) 145.60 146.00 142.80 143.60 2,709,347
11th Jun 2025 (Wed) 144.00 147.60 144.00 147.00 1,952,879
10th Jun 2025 (Tue) 153.40 153.40 144.60 144.60 5,898,913
9th Jun 2025 (Mon) 146.40 152.20 146.40 152.20 3,298,283
6th Jun 2025 (Fri) 146.40 148.60 144.60 147.60 3,110,176
5th Jun 2025 (Thu) 146.20 147.40 144.80 146.00 1,514,839
4th Jun 2025 (Wed) 149.00 149.80 147.40 148.60 843,942
3rd Jun 2025 (Tue) 146.60 151.00 146.60 148.00 2,289,642
2nd Jun 2025 (Mon) 148.00 151.00 147.80 150.60 831,380
30th May 2025 (Fri) 151.00 151.60 148.40 149.40 3,692,438
29th May 2025 (Thu) 149.00 151.40 148.00 149.00 605,074
28th May 2025 (Wed) 145.80 150.80 145.80 148.00 1,854,946
27th May 2025 (Tue) 147.00 149.60 146.00 148.60 1,782,867
26th May 2025 (Mon) 143.67 143.67 143.67 143.67 0
23rd May 2025 (Fri) 149.80 149.80 140.40 145.20 1,834,601
22nd May 2025 (Thu) 145.00 147.80 145.00 146.60 1,929,253
21st May 2025 (Wed) 148.60 148.60 146.60 147.20 1,158,837
20th May 2025 (Tue) 147.40 151.40 147.40 149.20 657,349
19th May 2025 (Mon) 145.00 149.80 145.00 149.20 1,152,674
16th May 2025 (Fri) 149.80 149.80 145.80 147.80 1,904,831
15th May 2025 (Thu) 144.00 148.20 141.40 147.00 4,334,132
14th May 2025 (Wed) 142.80 145.20 140.00 142.40 4,509,672
13th May 2025 (Tue) 147.00 148.00 142.40 142.40 4,611,315
12th May 2025 (Mon) 147.00 147.80 145.40 147.60 1,555,178
9th May 2025 (Fri) 146.20 147.20 144.20 145.20 2,624,456
8th May 2025 (Thu) 140.20 148.00 140.20 146.20 5,159,440
FTSE 100 Latest
Value8,810.93
Change4.40