St James's Place PLC (1IV.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 31 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 30 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 29 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 28 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 27 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 24 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 May 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 22 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 21 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 20 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 17 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 15 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 13 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 09 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 08 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 03 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 02 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 30 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 29 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 25 Apr 2024 | 0.08 Dividend | |||||
| 24 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
| 23 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | - |
| 22 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 19 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 18 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 17 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | - |
| 16 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - |
| 15 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 12 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | - |
| 11 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - |
| 10 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - |
| 09 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 08 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 05 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - |
| 04 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
| 03 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| 02 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
| 28 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | - |
| 27 Mar 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.22 | - |
| 26 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - |
| 25 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
| 22 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
| 21 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
| 20 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - |
| 19 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - |
| 18 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - |
| 15 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | - |
| 14 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | - |
| 13 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.07 | - |
| 12 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
| 11 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 07 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.42 | - |
| 06 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 05 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
| 04 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.78 | - |
| 01 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.73 | - |
| 29 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 28 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 27 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 26 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.32 | - |
| 23 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | - |
| 22 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
| 21 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| 20 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | - |
| 19 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - |
| 16 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | - |
| 15 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | - |
| 14 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.07 | - |
| 13 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | - |
| 12 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | - |
| 09 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | - |
| 08 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | - |
| 07 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - |
| 06 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.31 | - |
| 05 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.35 | - |
| 02 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - |
| 01 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.42 | - |
| 31 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.33 | - |
| 30 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.37 | - |
| 29 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.62 | - |
| 26 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.35 | - |
| 25 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| 24 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | - |
| 23 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | - |
| 22 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.20 | - |
| 19 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.27 | - |
| 18 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | - |
| 17 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | - |
| 16 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.02 | - |
| 15 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | - |
| 12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | - |
| *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.