Just Group Plc (JUST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:28PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 102.80 | 103.40 | 100.80 | 101.60 | 101.60 | 594,453 |
| 24 Apr 2024 | 101.60 | 103.40 | 100.60 | 103.00 | 103.00 | 1,497,175 |
| 23 Apr 2024 | 100.20 | 101.20 | 98.80 | 101.20 | 101.20 | 2,996,715 |
| 22 Apr 2024 | 100.00 | 101.47 | 99.90 | 100.00 | 100.00 | 1,125,524 |
| 19 Apr 2024 | 99.30 | 100.46 | 97.30 | 99.00 | 99.00 | 1,095,022 |
| 18 Apr 2024 | 98.00 | 100.40 | 98.00 | 99.70 | 99.70 | 2,260,941 |
| 17 Apr 2024 | 95.00 | 98.30 | 95.00 | 98.30 | 98.30 | 2,029,062 |
| 16 Apr 2024 | 97.50 | 98.80 | 96.40 | 96.50 | 96.50 | 2,258,231 |
| 15 Apr 2024 | 100.80 | 102.12 | 99.45 | 99.50 | 99.50 | 1,180,781 |
| 12 Apr 2024 | 103.20 | 104.20 | 101.20 | 101.20 | 101.20 | 1,473,219 |
| 11 Apr 2024 | 105.80 | 105.80 | 101.20 | 102.60 | 102.60 | 2,488,047 |
| 11 Apr 2024 | 1.5 Dividend | |||||
| 10 Apr 2024 | 105.00 | 105.80 | 102.40 | 104.00 | 102.50 | 3,616,135 |
| 09 Apr 2024 | 106.80 | 107.80 | 103.38 | 104.00 | 102.50 | 8,279,977 |
| 08 Apr 2024 | 106.00 | 108.20 | 106.00 | 107.20 | 105.65 | 1,582,929 |
| 05 Apr 2024 | 105.60 | 108.00 | 105.46 | 107.60 | 106.05 | 1,365,911 |
| 04 Apr 2024 | 105.60 | 108.40 | 105.60 | 107.20 | 105.65 | 2,608,713 |
| 03 Apr 2024 | 104.60 | 106.60 | 104.40 | 106.40 | 104.87 | 1,950,895 |
| 02 Apr 2024 | 105.80 | 106.40 | 103.60 | 105.40 | 103.88 | 1,954,029 |
| 28 Mar 2024 | 105.80 | 107.20 | 105.20 | 105.20 | 103.68 | 2,435,780 |
| 27 Mar 2024 | 106.20 | 106.40 | 105.20 | 106.20 | 104.67 | 997,253 |
| 26 Mar 2024 | 105.40 | 106.20 | 104.40 | 105.00 | 103.49 | 1,770,716 |
| 25 Mar 2024 | 105.60 | 106.42 | 105.00 | 105.80 | 104.27 | 2,815,399 |
| 22 Mar 2024 | 104.00 | 106.20 | 104.00 | 106.20 | 104.67 | 1,455,106 |
| 21 Mar 2024 | 101.60 | 105.40 | 100.60 | 104.20 | 102.70 | 2,160,386 |
| 20 Mar 2024 | 101.00 | 101.80 | 99.14 | 100.40 | 98.95 | 5,630,685 |
| 19 Mar 2024 | 102.20 | 102.20 | 99.00 | 101.40 | 99.94 | 1,746,211 |
| 18 Mar 2024 | 101.00 | 101.60 | 98.67 | 99.90 | 98.46 | 1,837,081 |
| 15 Mar 2024 | 102.00 | 102.63 | 100.20 | 101.40 | 99.94 | 2,882,764 |
| 14 Mar 2024 | 100.60 | 104.81 | 100.20 | 101.60 | 100.13 | 3,158,028 |
| 13 Mar 2024 | 99.20 | 101.00 | 98.20 | 100.60 | 99.15 | 2,882,681 |
| 12 Mar 2024 | 100.20 | 100.80 | 98.70 | 99.20 | 97.77 | 1,655,345 |
| 11 Mar 2024 | 103.40 | 103.40 | 98.64 | 99.00 | 97.57 | 2,347,912 |
| 08 Mar 2024 | 96.00 | 102.40 | 94.93 | 101.40 | 99.94 | 14,833,610 |
| 07 Mar 2024 | 87.00 | 89.20 | 86.40 | 89.20 | 87.91 | 2,819,186 |
| 06 Mar 2024 | 86.00 | 86.40 | 84.40 | 86.00 | 84.76 | 1,815,916 |
| 05 Mar 2024 | 85.20 | 85.70 | 83.90 | 84.70 | 83.48 | 1,321,432 |
| 04 Mar 2024 | 86.50 | 87.40 | 84.10 | 85.30 | 84.07 | 1,968,106 |
| 01 Mar 2024 | 85.90 | 86.50 | 84.40 | 86.50 | 85.25 | 1,925,481 |
| 29 Feb 2024 | 82.30 | 84.40 | 82.00 | 83.90 | 82.69 | 3,874,325 |
| 28 Feb 2024 | 80.80 | 82.60 | 79.90 | 82.10 | 80.92 | 2,133,360 |
| 27 Feb 2024 | 79.70 | 81.30 | 79.60 | 81.00 | 79.83 | 1,305,078 |
| 26 Feb 2024 | 79.90 | 81.00 | 78.80 | 80.10 | 78.94 | 1,398,543 |
| 23 Feb 2024 | 81.00 | 81.60 | 79.70 | 79.90 | 78.75 | 739,777 |
| 22 Feb 2024 | 82.10 | 82.90 | 80.00 | 81.50 | 80.32 | 919,157 |
| 21 Feb 2024 | 80.90 | 82.90 | 79.50 | 80.40 | 79.24 | 1,159,035 |
| 20 Feb 2024 | 80.50 | 81.00 | 79.90 | 80.30 | 79.14 | 1,518,641 |
| 19 Feb 2024 | 79.80 | 81.40 | 79.80 | 80.50 | 79.34 | 1,632,287 |
| 16 Feb 2024 | 83.00 | 83.00 | 80.90 | 81.20 | 80.03 | 455,617 |
| 15 Feb 2024 | 82.30 | 82.80 | 80.50 | 80.50 | 79.34 | 1,511,723 |
| 14 Feb 2024 | 85.20 | 85.20 | 82.00 | 82.30 | 81.11 | 2,125,803 |
| 13 Feb 2024 | 83.90 | 84.60 | 82.10 | 82.10 | 80.92 | 821,326 |
| 12 Feb 2024 | 83.60 | 84.10 | 81.96 | 83.80 | 82.59 | 1,038,888 |
| 09 Feb 2024 | 85.20 | 86.43 | 80.20 | 81.50 | 80.32 | 8,238,386 |
| 08 Feb 2024 | 82.90 | 84.80 | 82.70 | 84.80 | 83.58 | 2,385,914 |
| 07 Feb 2024 | 85.30 | 85.30 | 81.60 | 82.90 | 81.70 | 3,532,007 |
| 06 Feb 2024 | 82.40 | 83.70 | 80.80 | 83.20 | 82.00 | 6,825,422 |
| 05 Feb 2024 | 84.70 | 87.00 | 82.40 | 82.40 | 81.21 | 1,125,241 |
| 02 Feb 2024 | 85.80 | 85.80 | 83.50 | 84.40 | 83.18 | 1,032,598 |
| 01 Feb 2024 | 85.30 | 86.00 | 83.70 | 83.90 | 82.69 | 3,719,476 |
| 31 Jan 2024 | 85.30 | 86.10 | 84.70 | 85.30 | 84.07 | 2,144,079 |
| 30 Jan 2024 | 86.60 | 86.60 | 84.20 | 85.30 | 84.07 | 1,108,788 |
| 29 Jan 2024 | 86.00 | 86.00 | 82.80 | 84.50 | 83.28 | 848,121 |
| 26 Jan 2024 | 83.30 | 84.30 | 83.10 | 83.70 | 82.49 | 1,068,689 |
| 25 Jan 2024 | 85.50 | 86.50 | 82.90 | 83.30 | 82.10 | 1,019,755 |
| 24 Jan 2024 | 86.00 | 86.10 | 83.60 | 85.10 | 83.87 | 1,238,706 |
| 23 Jan 2024 | 87.70 | 89.70 | 85.40 | 85.50 | 84.27 | 2,688,387 |
| 22 Jan 2024 | 86.60 | 87.80 | 85.40 | 87.70 | 86.44 | 787,663 |
| 19 Jan 2024 | 84.50 | 85.50 | 83.10 | 85.10 | 83.87 | 2,797,779 |
| 18 Jan 2024 | 84.30 | 84.70 | 82.70 | 83.20 | 82.00 | 6,449,570 |
| 17 Jan 2024 | 84.80 | 85.20 | 81.30 | 83.20 | 82.00 | 3,817,244 |
| 16 Jan 2024 | 86.30 | 86.30 | 83.90 | 85.40 | 84.17 | 1,801,200 |
| 15 Jan 2024 | 84.40 | 85.00 | 83.80 | 85.00 | 83.77 | 2,674,472 |
| 12 Jan 2024 | 86.80 | 87.10 | 84.51 | 84.80 | 83.58 | 989,379 |
| 11 Jan 2024 | 88.00 | 88.54 | 84.50 | 84.80 | 83.58 | 1,938,298 |
| 10 Jan 2024 | 89.00 | 89.00 | 86.50 | 87.40 | 86.14 | 1,301,381 |
| 09 Jan 2024 | 87.10 | 88.00 | 86.40 | 87.10 | 85.84 | 1,264,013 |
| 08 Jan 2024 | 86.00 | 87.10 | 84.00 | 87.10 | 85.84 | 955,665 |
| 05 Jan 2024 | 84.30 | 85.30 | 83.00 | 84.80 | 83.58 | 967,999 |
| 04 Jan 2024 | 84.30 | 84.70 | 83.00 | 84.70 | 83.48 | 2,116,259 |
| 03 Jan 2024 | 86.20 | 86.20 | 83.30 | 83.30 | 82.10 | 8,133,414 |
| 02 Jan 2024 | 85.90 | 87.30 | 84.60 | 84.90 | 83.68 | 1,098,708 |
| 29 Dec 2023 | 84.90 | 86.80 | 84.80 | 85.90 | 84.66 | 446,955 |
| 28 Dec 2023 | 86.00 | 86.00 | 84.50 | 84.70 | 83.48 | 1,244,444 |
| 27 Dec 2023 | 87.30 | 87.60 | 85.00 | 85.40 | 84.17 | 3,762,230 |
| 22 Dec 2023 | 83.30 | 86.00 | 83.00 | 86.00 | 84.76 | 5,174,601 |
| 21 Dec 2023 | 85.80 | 85.80 | 83.00 | 83.30 | 82.10 | 1,365,055 |
| 20 Dec 2023 | 87.20 | 87.50 | 85.00 | 85.80 | 84.56 | 1,429,498 |
| 19 Dec 2023 | 85.20 | 86.00 | 84.70 | 85.40 | 84.17 | 698,661 |
| 18 Dec 2023 | 87.00 | 87.00 | 84.40 | 85.20 | 83.97 | 1,475,323 |
| 15 Dec 2023 | 88.70 | 88.80 | 85.00 | 85.00 | 83.77 | 3,648,540 |
| 14 Dec 2023 | 86.60 | 88.33 | 85.80 | 87.00 | 85.75 | 1,791,254 |
| 13 Dec 2023 | 87.30 | 87.30 | 84.50 | 84.60 | 83.38 | 1,652,468 |
| 12 Dec 2023 | 87.00 | 87.30 | 84.80 | 85.60 | 84.37 | 1,926,068 |
| 11 Dec 2023 | 85.50 | 86.20 | 85.00 | 85.50 | 84.27 | 1,997,517 |
| 08 Dec 2023 | 85.00 | 86.10 | 83.90 | 85.50 | 84.27 | 1,896,820 |
| 07 Dec 2023 | 84.90 | 86.00 | 84.00 | 85.20 | 83.97 | 1,620,185 |
| 06 Dec 2023 | 85.40 | 85.40 | 83.60 | 85.00 | 83.77 | 5,472,826 |
| 05 Dec 2023 | 83.50 | 84.40 | 83.00 | 83.70 | 82.49 | 933,909 |
| 04 Dec 2023 | 85.00 | 85.00 | 83.00 | 83.70 | 82.49 | 5,763,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.