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
29th Jul 2025 (Tue) 128.00 129.00 125.80 125.80 1,947,958
28th Jul 2025 (Mon) 126.00 130.80 126.00 128.00 1,617,722
25th Jul 2025 (Fri) 131.20 131.20 126.80 129.00 8,554,459
24th Jul 2025 (Thu) 128.20 132.20 128.20 131.20 2,144,287
23rd Jul 2025 (Wed) 128.20 132.00 128.20 130.20 3,386,713
22nd Jul 2025 (Tue) 131.20 132.20 128.60 129.20 2,543,964
21st Jul 2025 (Mon) 130.60 134.20 130.20 133.00 2,757,073
18th Jul 2025 (Fri) 129.80 132.00 129.40 130.80 1,047,009
17th Jul 2025 (Thu) 127.20 129.80 126.20 129.40 1,427,320
16th Jul 2025 (Wed) 126.40 127.40 125.40 126.40 1,451,951
15th Jul 2025 (Tue) 129.20 131.20 126.80 127.00 2,622,554
14th Jul 2025 (Mon) 124.00 129.60 124.00 129.00 2,363,477
11th Jul 2025 (Fri) 125.40 127.00 124.40 125.00 6,434,823
10th Jul 2025 (Thu) 125.40 126.80 125.00 125.40 4,592,570
9th Jul 2025 (Wed) 127.40 128.80 125.20 125.20 5,056,643
8th Jul 2025 (Tue) 132.00 132.00 127.60 128.80 3,195,774
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
FTSE 100 Latest
Value9,112.78
Change-23.54