1. Share Prices

  2. Just Group PLC (JUST)

212.50p-0.50 (-0.23%)04 Nov 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
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
Sep 26, 2025212.50p212.50p211.50p212.00p1,519,434
Sep 25, 2025212.00p212.00p211.00p211.50p3,674,899
Sep 24, 2025212.00p212.00p211.00p212.00p6,026,076
Sep 23, 2025212.00p212.00p211.50p211.50p5,443,090
Sep 22, 2025212.00p212.50p211.00p212.00p6,855,515
Sep 19, 2025212.50p212.50p211.50p211.50p18,344,557
Sep 18, 2025212.50p212.50p211.80p212.00p5,860,076
Sep 17, 2025212.00p212.50p211.50p212.50p1,460,172
Sep 16, 2025212.50p213.00p211.00p211.00p3,896,988
Sep 15, 2025212.00p213.00p211.50p212.00p1,474,067
Sep 12, 2025214.00p214.00p211.50p212.00p2,162,561
Sep 11, 2025211.50p212.00p211.00p212.00p3,661,335
Sep 10, 2025211.50p211.50p211.00p211.00p4,370,355
Sep 9, 2025211.50p211.50p210.50p211.00p7,238,725
Sep 8, 2025212.00p212.50p211.00p211.00p10,592,959
Sep 5, 2025212.00p212.00p211.00p211.50p3,577,742
Sep 4, 2025212.00p212.00p211.00p211.50p5,053,599
Sep 3, 2025211.50p211.50p211.00p211.00p11,329,697
Sep 2, 2025212.00p212.00p211.00p211.00p38,981,386
Sep 1, 2025211.50p211.50p210.50p211.50p6,113,921
Aug 29, 2025212.00p212.00p211.00p211.00p2,478,012
Aug 28, 2025212.00p212.00p211.00p211.00p3,875,720
Aug 27, 2025211.50p212.00p211.00p211.50p3,660,741
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.