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
25th Apr 2025 (Fri) 139.20 139.20 134.20 135.20 1,052,434
24th Apr 2025 (Thu) 135.40 138.20 133.80 137.00 998,016
23rd Apr 2025 (Wed) 136.40 137.60 134.00 135.60 5,507,682
22nd Apr 2025 (Tue) 135.80 136.80 133.20 133.80 3,083,262
21st Apr 2025 (Mon) 136.80 136.80 136.80 136.80 0
18th Apr 2025 (Fri) 136.80 136.80 136.80 136.80 0
17th Apr 2025 (Thu) 138.20 138.20 136.00 136.80 656,701
16th Apr 2025 (Wed) 137.60 139.00 136.80 138.00 1,982,236
15th Apr 2025 (Tue) 136.20 139.60 136.20 139.00 2,452,001
14th Apr 2025 (Mon) 133.00 136.40 132.20 136.40 3,620,135
11th Apr 2025 (Fri) 128.00 131.20 127.40 130.40 1,963,907
10th Apr 2025 (Thu) 131.20 133.80 128.40 130.00 2,420,433
9th Apr 2025 (Wed) 125.00 125.00 119.00 122.40 3,235,123
8th Apr 2025 (Tue) 123.00 127.60 121.00 126.00 2,138,979
7th Apr 2025 (Mon) 120.00 126.00 115.00 120.40 3,946,882
4th Apr 2025 (Fri) 140.00 140.00 125.60 125.60 4,587,882
3rd Apr 2025 (Thu) 142.80 147.40 139.40 139.40 22,852,620
2nd Apr 2025 (Wed) 144.80 147.20 143.80 147.20 24,424,076
1st Apr 2025 (Tue) 147.40 149.20 145.20 145.60 4,761,008
31st Mar 2025 (Mon) 148.80 148.80 144.20 147.00 2,443,175
28th Mar 2025 (Fri) 152.00 152.20 149.00 150.40 5,249,463
27th Mar 2025 (Thu) 148.20 151.00 147.80 151.00 2,070,641
26th Mar 2025 (Wed) 151.40 153.00 149.40 150.20 2,384,032
25th Mar 2025 (Tue) 149.60 154.00 149.40 150.40 8,355,170
24th Mar 2025 (Mon) 147.20 150.00 147.20 148.60 1,812,368
21st Mar 2025 (Fri) 148.60 150.40 146.60 147.00 5,988,220
20th Mar 2025 (Thu) 145.20 151.20 144.80 150.20 3,635,085
19th Mar 2025 (Wed) 145.00 146.80 145.00 145.80 1,773,506
18th Mar 2025 (Tue) 146.00 146.80 143.00 145.20 4,534,066
17th Mar 2025 (Mon) 145.00 148.00 145.00 146.20 1,232,802
14th Mar 2025 (Fri) 140.80 147.20 140.80 146.40 1,347,304
13th Mar 2025 (Thu) 143.20 144.80 138.80 139.60 2,686,619
12th Mar 2025 (Wed) 140.00 145.00 139.80 144.00 2,498,463
11th Mar 2025 (Tue) 139.20 140.60 135.40 139.20 3,817,331
10th Mar 2025 (Mon) 148.00 148.20 139.40 140.80 6,415,240
7th Mar 2025 (Fri) 150.00 151.40 135.00 147.60 18,852,623
6th Mar 2025 (Thu) 163.00 164.60 160.00 163.20 4,809,724
5th Mar 2025 (Wed) 165.60 168.40 160.20 161.80 4,384,337
4th Mar 2025 (Tue) 166.40 166.40 160.40 164.00 3,640,254
3rd Mar 2025 (Mon) 165.00 168.60 165.00 167.20 1,641,596
28th Feb 2025 (Fri) 164.60 167.20 163.40 167.00 5,001,092
FTSE 100 Latest
Value8,415.25
Change0.00