Just Group plc (JUST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 106.40 | 106.40 | 7,436,600 |
| Jun 24, 2024 | 108.00 | 108.00 | 105.60 | 106.80 | 106.80 | 702,897 |
| Jun 21, 2024 | 106.00 | 106.40 | 104.40 | 105.80 | 105.80 | 3,464,151 |
| Jun 20, 2024 | 104.20 | 107.20 | 104.20 | 106.20 | 106.20 | 999,656 |
| Jun 19, 2024 | 106.40 | 107.84 | 105.40 | 106.00 | 106.00 | 1,191,944 |
| Jun 18, 2024 | 106.00 | 107.60 | 105.80 | 107.00 | 107.00 | 4,193,835 |
| Jun 17, 2024 | 102.00 | 105.60 | 102.00 | 105.40 | 105.40 | 3,805,812 |
| Jun 14, 2024 | 102.20 | 102.80 | 99.80 | 102.80 | 102.80 | 2,057,370 |
| Jun 13, 2024 | 104.00 | 104.20 | 101.40 | 102.20 | 102.20 | 2,204,953 |
| Jun 12, 2024 | 102.80 | 104.40 | 101.76 | 102.80 | 102.80 | 1,412,266 |
| Jun 11, 2024 | 104.20 | 104.80 | 100.80 | 102.60 | 102.60 | 1,790,080 |
| Jun 10, 2024 | 101.00 | 105.20 | 100.39 | 103.60 | 103.60 | 8,340,496 |
| Jun 07, 2024 | 101.00 | 102.20 | 101.00 | 101.00 | 101.00 | 957,719 |
| Jun 06, 2024 | 102.00 | 102.00 | 99.00 | 101.60 | 101.60 | 4,694,136 |
| Jun 05, 2024 | 101.80 | 101.80 | 99.60 | 99.80 | 99.80 | 3,610,319 |
| Jun 04, 2024 | 104.00 | 104.40 | 99.91 | 100.60 | 100.60 | 6,786,733 |
| Jun 03, 2024 | 104.80 | 106.00 | 103.80 | 104.40 | 104.40 | 1,172,921 |
| May 31, 2024 | 104.60 | 105.20 | 103.60 | 103.60 | 103.60 | 4,433,995 |
| May 30, 2024 | 103.80 | 107.00 | 103.40 | 105.00 | 105.00 | 1,751,633 |
| May 29, 2024 | 107.20 | 107.20 | 103.20 | 104.20 | 104.20 | 859,325 |
| May 28, 2024 | 106.80 | 109.60 | 104.60 | 104.60 | 104.60 | 1,351,095 |
| May 24, 2024 | 104.00 | 107.40 | 103.40 | 107.20 | 107.20 | 961,120 |
| May 23, 2024 | 105.40 | 106.40 | 103.80 | 104.60 | 104.60 | 2,812,649 |
| May 22, 2024 | 107.00 | 108.04 | 104.80 | 105.20 | 105.20 | 1,815,536 |
| May 21, 2024 | 105.20 | 109.40 | 105.20 | 107.80 | 107.80 | 1,581,257 |
| May 20, 2024 | 102.00 | 105.80 | 102.00 | 105.80 | 105.80 | 2,535,949 |
| May 17, 2024 | 104.40 | 104.40 | 101.40 | 103.00 | 103.00 | 1,732,943 |
| May 16, 2024 | 101.00 | 103.20 | 101.00 | 102.80 | 102.80 | 1,329,760 |
| May 15, 2024 | 103.20 | 103.52 | 101.00 | 101.00 | 101.00 | 1,719,654 |
| May 14, 2024 | 101.40 | 103.80 | 101.00 | 103.20 | 103.20 | 980,485 |
| May 13, 2024 | 104.00 | 105.60 | 101.40 | 102.20 | 102.20 | 3,132,555 |
| May 10, 2024 | 105.00 | 105.80 | 104.60 | 104.60 | 104.60 | 1,459,514 |
| May 09, 2024 | 104.00 | 105.20 | 104.00 | 105.00 | 105.00 | 1,751,198 |
| May 08, 2024 | 104.00 | 105.88 | 102.92 | 104.00 | 104.00 | 1,157,672 |
| May 07, 2024 | 106.00 | 107.20 | 104.00 | 104.00 | 104.00 | 1,056,654 |
| May 03, 2024 | 103.00 | 105.25 | 103.00 | 104.80 | 104.80 | 747,040 |
| May 02, 2024 | 105.20 | 105.20 | 101.80 | 103.40 | 103.40 | 658,369 |
| May 01, 2024 | 103.40 | 103.80 | 102.20 | 102.00 | 102.00 | 2,184,519 |
| Apr 30, 2024 | 108.00 | 108.00 | 102.80 | 103.60 | 103.60 | 1,347,843 |
| Apr 29, 2024 | 103.60 | 105.80 | 103.00 | 104.60 | 104.60 | 4,833,041 |
| Apr 26, 2024 | 103.60 | 104.12 | 101.67 | 103.00 | 103.00 | 986,948 |
| Apr 25, 2024 | 102.80 | 103.40 | 100.80 | 101.40 | 101.40 | 937,564 |
| Apr 24, 2024 | 101.60 | 103.40 | 100.60 | 103.00 | 103.00 | 1,497,175 |
| Apr 23, 2024 | 100.20 | 101.20 | 98.80 | 101.20 | 101.20 | 2,996,715 |
| Apr 22, 2024 | 100.00 | 101.47 | 99.90 | 100.00 | 100.00 | 1,125,524 |
| Apr 19, 2024 | 99.30 | 100.46 | 97.30 | 99.00 | 99.00 | 1,095,022 |
| Apr 18, 2024 | 98.00 | 100.40 | 98.00 | 99.70 | 99.70 | 2,260,941 |
| Apr 17, 2024 | 95.00 | 98.30 | 95.00 | 98.30 | 98.30 | 2,029,062 |
| Apr 16, 2024 | 97.50 | 98.80 | 96.40 | 96.50 | 96.50 | 2,258,231 |
| Apr 15, 2024 | 100.80 | 102.12 | 99.45 | 99.50 | 99.50 | 1,180,781 |
| Apr 12, 2024 | 103.20 | 104.20 | 101.20 | 101.20 | 101.20 | 1,473,219 |
| Apr 11, 2024 | 105.80 | 105.80 | 101.20 | 102.60 | 102.60 | 2,488,047 |
| Apr 11, 2024 | 1.5 Dividend | |||||
| Apr 10, 2024 | 105.00 | 105.80 | 102.40 | 104.00 | 102.50 | 3,616,135 |
| Apr 09, 2024 | 106.80 | 107.80 | 103.38 | 104.00 | 102.50 | 8,279,977 |
| Apr 08, 2024 | 106.00 | 108.20 | 106.00 | 107.20 | 105.65 | 1,582,929 |
| Apr 05, 2024 | 105.60 | 108.00 | 105.46 | 107.60 | 106.05 | 1,365,911 |
| Apr 04, 2024 | 105.60 | 108.40 | 105.60 | 107.20 | 105.65 | 2,608,713 |
| Apr 03, 2024 | 104.60 | 106.60 | 104.40 | 106.40 | 104.87 | 1,950,895 |
| Apr 02, 2024 | 105.80 | 106.40 | 103.60 | 105.40 | 103.88 | 1,954,029 |
| Mar 28, 2024 | 105.80 | 107.20 | 105.20 | 105.20 | 103.68 | 2,435,780 |
| Mar 27, 2024 | 106.20 | 106.40 | 105.20 | 106.20 | 104.67 | 997,253 |
| Mar 26, 2024 | 105.40 | 106.20 | 104.40 | 105.00 | 103.49 | 1,770,716 |
| Mar 25, 2024 | 105.60 | 106.42 | 105.00 | 105.80 | 104.27 | 2,815,399 |
| Mar 22, 2024 | 104.00 | 106.20 | 104.00 | 106.20 | 104.67 | 1,455,106 |
| Mar 21, 2024 | 101.60 | 105.40 | 100.60 | 104.20 | 102.70 | 2,160,386 |
| Mar 20, 2024 | 101.00 | 101.80 | 99.14 | 100.40 | 98.95 | 5,630,685 |
| Mar 19, 2024 | 102.20 | 102.20 | 99.00 | 101.40 | 99.94 | 1,746,211 |
| Mar 18, 2024 | 101.00 | 101.60 | 98.67 | 99.90 | 98.46 | 1,837,081 |
| Mar 15, 2024 | 102.00 | 102.63 | 100.20 | 101.40 | 99.94 | 2,882,764 |
| Mar 14, 2024 | 100.60 | 104.81 | 100.20 | 101.60 | 100.13 | 3,158,028 |
| Mar 13, 2024 | 99.20 | 101.00 | 98.20 | 100.60 | 99.15 | 2,882,681 |
| Mar 12, 2024 | 100.20 | 100.80 | 98.70 | 99.20 | 97.77 | 1,655,345 |
| Mar 11, 2024 | 103.40 | 103.40 | 98.64 | 99.00 | 97.57 | 2,347,912 |
| Mar 08, 2024 | 96.00 | 102.40 | 94.93 | 101.40 | 99.94 | 14,833,610 |
| Mar 07, 2024 | 87.00 | 89.20 | 86.40 | 89.20 | 87.91 | 2,819,186 |
| Mar 06, 2024 | 86.00 | 86.40 | 84.40 | 86.00 | 84.76 | 1,815,916 |
| Mar 05, 2024 | 85.20 | 85.70 | 83.90 | 84.70 | 83.48 | 1,321,432 |
| Mar 04, 2024 | 86.50 | 87.40 | 84.10 | 85.30 | 84.07 | 1,968,106 |
| Mar 01, 2024 | 85.90 | 86.50 | 84.40 | 86.50 | 85.25 | 1,925,481 |
| Feb 29, 2024 | 82.30 | 84.40 | 82.00 | 83.90 | 82.69 | 3,874,325 |
| Feb 28, 2024 | 80.80 | 82.60 | 79.90 | 82.10 | 80.92 | 2,133,360 |
| Feb 27, 2024 | 79.70 | 81.30 | 79.60 | 81.00 | 79.83 | 1,305,078 |
| Feb 26, 2024 | 79.90 | 81.00 | 78.80 | 80.10 | 78.94 | 1,398,543 |
| Feb 23, 2024 | 81.00 | 81.60 | 79.70 | 79.90 | 78.75 | 739,777 |
| Feb 22, 2024 | 82.10 | 82.90 | 80.00 | 81.50 | 80.32 | 919,157 |
| Feb 21, 2024 | 80.90 | 82.90 | 79.50 | 80.40 | 79.24 | 1,159,035 |
| Feb 20, 2024 | 80.50 | 81.00 | 79.90 | 80.30 | 79.14 | 1,518,641 |
| Feb 19, 2024 | 79.80 | 81.40 | 79.80 | 80.50 | 79.34 | 1,632,287 |
| Feb 16, 2024 | 83.00 | 83.00 | 80.90 | 81.20 | 80.03 | 455,617 |
| Feb 15, 2024 | 82.30 | 82.80 | 80.50 | 80.50 | 79.34 | 1,511,723 |
| Feb 14, 2024 | 85.20 | 85.20 | 82.00 | 82.30 | 81.11 | 2,125,803 |
| Feb 13, 2024 | 83.90 | 84.60 | 82.10 | 82.10 | 80.92 | 821,326 |
| Feb 12, 2024 | 83.60 | 84.10 | 81.96 | 83.80 | 82.59 | 1,038,888 |
| Feb 09, 2024 | 85.20 | 86.43 | 80.20 | 81.50 | 80.32 | 8,238,386 |
| Feb 08, 2024 | 82.90 | 84.80 | 82.70 | 84.80 | 83.58 | 2,385,914 |
| Feb 07, 2024 | 85.30 | 85.30 | 81.60 | 82.90 | 81.70 | 3,532,007 |
| Feb 06, 2024 | 82.40 | 83.70 | 80.80 | 83.20 | 82.00 | 6,825,422 |
| Feb 05, 2024 | 84.70 | 87.00 | 82.40 | 82.40 | 81.21 | 1,125,241 |
| Feb 02, 2024 | 85.80 | 85.80 | 83.50 | 84.40 | 83.18 | 1,032,598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.