1. Share Prices

  2. Just Group PLC (JUST)

212.00p+0.00 (+0.00%)12 Sep 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
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
Aug 26, 2025211.00p211.50p211.00p211.00p10,228,478
Aug 22, 2025211.50p211.50p211.00p211.00p24,800,825
Aug 21, 2025211.00p212.00p211.00p211.50p2,181,157
Aug 20, 2025211.50p212.00p211.00p211.00p2,328,605
Aug 19, 2025211.00p212.00p211.00p211.50p5,038,174
Aug 18, 2025211.50p212.00p211.00p211.00p8,762,682
Aug 15, 2025212.00p212.00p211.00p211.00p15,973,834
Aug 14, 2025212.00p212.00p210.00p210.50p33,257,170
Aug 13, 2025213.00p213.00p211.50p211.50p6,500,003
Aug 12, 2025213.00p213.00p211.50p212.00p3,972,001
Aug 11, 2025212.50p214.50p211.00p211.50p11,296,079
Aug 8, 2025211.00p214.50p210.50p213.00p9,520,634
Aug 7, 2025210.50p211.50p210.00p211.00p47,348,524
Aug 6, 2025210.50p210.79p210.00p210.00p16,115,944
Aug 5, 2025210.50p211.00p210.00p210.00p10,659,740
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.