Yahoo

Mail

UK markets open in 4 hours 15 minutes

NIKKEI 225
37,795.44
+166.96(+0.44%)
HANG SENG
17,550.78
+266.24(+1.54%)
CRUDE OIL
83.84
+0.27(+0.32%)
GOLD FUTURES
2,346.80
+4.30(+0.18%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,545.98
+157.46(+0.31%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

The St. Joe Company (0A7U.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

57.92

+0.87

(+1.52%)

At close: 06:39PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	57.00	58.60	56.33	58.30	58.30	143
24 Apr 2024	57.38	57.42	56.55	57.15	57.15	847
23 Apr 2024	54.75	57.01	54.75	56.98	56.98	1,930
22 Apr 2024	55.06	55.75	54.67	55.75	55.75	78
19 Apr 2024	53.95	55.79	53.95	54.97	54.97	20
18 Apr 2024	55.21	55.33	54.34	54.40	54.40	89
17 Apr 2024	55.29	56.36	54.94	55.35	55.35	32
16 Apr 2024	55.75	56.54	54.80	55.74	55.74	279
15 Apr 2024	57.37	58.26	56.97	56.97	56.97	327
12 Apr 2024	56.83	57.30	56.60	56.68	56.68	144
11 Apr 2024	57.10	57.53	56.64	57.53	57.53	705
10 Apr 2024	57.11	58.37	56.43	56.67	56.67	482
09 Apr 2024	58.50	58.56	57.20	58.48	58.48	60
08 Apr 2024	58.23	58.29	57.36	57.80	57.80	489
05 Apr 2024	56.41	56.94	55.95	56.89	56.89	245
04 Apr 2024	58.96	58.96	57.05	58.47	58.47	5
03 Apr 2024	56.45	57.29	56.45	57.25	57.25	382
02 Apr 2024	55.80	55.80	55.80	55.80	55.80	191
28 Mar 2024	57.75	59.25	57.39	57.80	57.80	3,237
27 Mar 2024	56.68	57.28	56.21	56.24	56.24	1,957
26 Mar 2024	56.03	56.25	55.38	56.02	56.02	14
25 Mar 2024	54.78	56.30	54.78	55.95	55.95	215
22 Mar 2024	56.87	57.68	55.50	55.79	55.79	279
21 Mar 2024	54.47	56.63	54.47	56.63	56.63	104
20 Mar 2024	53.63	54.45	53.54	54.35	54.35	585
19 Mar 2024	52.51	53.45	52.46	53.45	53.45	686
18 Mar 2024	53.09	53.24	52.35	52.86	52.86	57
15 Mar 2024	51.68	52.61	51.68	52.54	52.54	30
14 Mar 2024	54.35	54.35	52.60	52.60	52.60	31
13 Mar 2024	54.86	54.86	54.20	54.39	54.39	246
12 Mar 2024	54.12	54.12	52.62	53.84	53.84	325
11 Mar 2024	54.04	54.29	53.24	53.94	53.94	86
08 Mar 2024	52.99	53.75	52.99	53.38	53.38	18
07 Mar 2024	51.65	52.62	51.65	52.35	52.35	26
06 Mar 2024	52.54	52.87	51.90	52.03	52.03	354
05 Mar 2024	52.07	55.50	52.07	52.47	52.47	104
04 Mar 2024	54.80	54.80	53.62	53.62	53.62	106
01 Mar 2024	53.50	54.46	53.04	54.06	54.06	82
01 Mar 2024	0.12 Dividend
29 Feb 2024	54.20	54.20	53.23	53.64	53.52	32
28 Feb 2024	53.33	54.32	53.33	53.68	53.56	380
27 Feb 2024	54.52	54.94	53.78	53.85	53.73	40
26 Feb 2024	55.27	55.27	54.45	54.80	54.68	30
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	55.13	56.37	55.13	56.37	56.24	340
21 Feb 2024	54.71	55.46	54.71	54.96	54.84	367
20 Feb 2024	53.84	54.73	53.51	54.44	54.32	326
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	54.01	54.61	54.01	54.38	54.26	12
15 Feb 2024	54.48	55.44	54.48	55.12	55.00	34
14 Feb 2024	54.11	54.39	53.41	54.04	53.92	44
13 Feb 2024	54.41	55.26	53.76	53.76	53.64	294
12 Feb 2024	54.95	57.63	54.95	57.01	56.89	774
09 Feb 2024	56.75	56.75	53.84	54.72	54.60	39
08 Feb 2024	54.69	56.00	54.20	54.75	54.63	232
07 Feb 2024	54.87	55.72	54.40	54.50	54.38	8
06 Feb 2024	54.43	55.57	54.43	54.96	54.84	80
05 Feb 2024	55.91	55.91	54.63	55.16	55.04	101
02 Feb 2024	55.53	56.80	55.53	55.73	55.61	388
01 Feb 2024	55.30	56.52	55.30	55.65	55.53	67
31 Jan 2024	55.67	56.86	55.67	56.14	56.01	206
30 Jan 2024	56.17	57.20	55.70	56.14	56.01	42
29 Jan 2024	56.01	57.81	56.01	56.62	56.49	381
26 Jan 2024	57.30	57.30	56.21	56.44	56.31	80
25 Jan 2024	56.14	57.00	55.81	56.18	56.05	74
24 Jan 2024	58.25	58.25	55.79	55.79	55.67	1,711
23 Jan 2024	58.33	58.33	56.44	56.97	56.84	37
22 Jan 2024	56.35	57.89	56.32	57.87	57.74	194
19 Jan 2024	54.21	56.14	54.01	56.02	55.89	57
18 Jan 2024	53.92	54.24	53.12	53.77	53.65	79
17 Jan 2024	54.07	54.70	53.41	53.90	53.78	321
16 Jan 2024	56.32	56.32	55.08	55.08	54.96	230
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	55.74	57.80	55.74	56.10	55.97	33
11 Jan 2024	56.56	57.69	55.65	55.84	55.72	271
10 Jan 2024	57.78	57.78	56.13	56.84	56.71	62
09 Jan 2024	57.77	57.99	57.60	57.85	57.72	90
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	58.41	58.41	58.08	58.08	57.95	293
03 Jan 2024	57.53	58.82	56.79	57.99	57.86	1,492
02 Jan 2024	59.64	60.62	58.91	58.91	58.78	107
29 Dec 2023	60.17	61.09	60.17	60.61	60.47	969
28 Dec 2023	59.80	61.46	59.80	60.90	60.76	88
27 Dec 2023	60.44	60.44	60.44	60.44	60.30	61
22 Dec 2023	59.12	59.50	58.39	58.88	58.75	21
21 Dec 2023	58.48	58.48	57.30	57.91	57.78	38
20 Dec 2023	57.01	59.99	57.01	59.46	59.33	512
19 Dec 2023	55.95	58.14	55.95	58.14	58.01	54
18 Dec 2023	57.35	57.50	56.46	56.46	56.33	87
15 Dec 2023	58.20	58.20	56.96	57.11	56.98	41
14 Dec 2023	57.97	58.98	57.29	58.14	58.01	131
13 Dec 2023	54.88	55.50	54.08	54.08	53.96	317
12 Dec 2023	56.49	56.55	55.09	55.46	55.34	27
11 Dec 2023	53.69	55.37	53.69	55.13	55.01	94
08 Dec 2023	52.94	53.09	51.94	52.89	52.77	32
07 Dec 2023	52.04	53.47	52.04	52.41	52.29	328
06 Dec 2023	53.31	53.48	51.59	53.13	53.01	58
05 Dec 2023	53.01	53.59	52.30	52.43	52.31	85
04 Dec 2023	52.20	53.39	52.20	53.39	53.27	110
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,795.44+166.96(+0.44%)

HANG SENG17,550.78+266.24(+1.54%)

CRUDE OIL83.84+0.27(+0.32%)

GOLD FUTURES2,346.80+4.30(+0.18%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,545.98+157.46(+0.31%)

Trending tickers

The St. Joe Company (0A7U.L)

NIKKEI 225
37,795.44
+166.96(+0.44%)

HANG SENG
17,550.78
+266.24(+1.54%)

CRUDE OIL
83.84
+0.27(+0.32%)

GOLD FUTURES
2,346.80
+4.30(+0.18%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,545.98
+157.46(+0.31%)