STJ.L - St. James's Place plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20191,180.001,187.501,147.001,148.501,148.504,100,322
12 Dec 20191,095.001,122.501,089.501,119.501,119.501,446,999
11 Dec 20191,103.001,103.001,077.501,092.501,092.501,036,646
10 Dec 20191,110.501,110.501,078.001,100.001,100.001,664,697
09 Dec 20191,074.501,093.001,074.501,093.001,093.001,079,610
06 Dec 20191,074.501,085.001,070.741,085.001,085.00986,920
05 Dec 20191,072.001,078.501,064.501,068.501,068.501,464,672
04 Dec 20191,052.501,069.501,051.001,067.001,067.001,217,522
03 Dec 20191,077.001,081.501,049.501,055.001,055.002,721,317
02 Dec 20191,081.001,088.501,072.501,075.001,075.003,543,647
29 Nov 20191,086.501,096.001,057.001,088.501,088.502,628,167
28 Nov 20191,098.001,119.501,090.501,119.001,119.002,407,394
27 Nov 20191,088.501,097.501,069.001,097.501,097.502,964,253
26 Nov 20191,062.001,083.501,050.501,077.001,077.002,694,103
25 Nov 20191,046.501,056.001,037.001,050.001,050.001,368,237
22 Nov 20191,034.501,046.001,025.501,038.001,038.001,765,254
21 Nov 20191,027.501,037.501,017.501,026.001,026.001,125,948
20 Nov 20191,060.501,060.501,033.001,038.501,038.501,244,331
19 Nov 20191,081.001,084.521,061.501,061.501,061.501,685,731
18 Nov 20191,084.001,089.001,068.001,068.001,068.001,832,664
15 Nov 20191,050.001,063.501,040.001,062.001,062.002,303,173
14 Nov 20191,043.501,050.001,034.001,044.501,044.501,419,240
13 Nov 20191,068.501,068.501,027.501,039.501,039.501,519,807
12 Nov 20191,059.001,070.501,055.501,067.501,067.50784,369
11 Nov 20191,056.501,059.501,031.001,059.501,059.501,980,493
08 Nov 20191,059.501,068.501,055.001,065.501,065.501,012,869
07 Nov 20191,069.001,070.501,059.001,069.001,069.001,399,907
06 Nov 20191,070.001,072.001,054.001,061.001,061.001,090,401
05 Nov 20191,070.501,073.501,054.501,066.001,066.001,262,510
04 Nov 20191,046.501,070.001,046.001,062.501,062.501,022,386
01 Nov 20191,048.001,048.001,030.501,038.501,038.501,696,575
31 Oct 20191,038.501,045.501,029.001,041.001,041.001,555,502
30 Oct 20191,020.001,035.501,020.001,034.001,034.001,255,183
29 Oct 20191,031.501,031.501,014.001,025.001,025.001,258,293
28 Oct 20191,025.501,037.261,015.451,029.501,029.50980,499
25 Oct 20191,030.001,038.001,015.451,023.501,023.50902,114
24 Oct 20191,022.501,052.501,022.501,035.001,035.001,768,496
23 Oct 20191,028.001,038.001,015.501,025.001,025.001,962,308
22 Oct 20191,026.501,046.501,006.501,045.001,045.003,281,770
21 Oct 20191,008.501,013.00995.001,013.001,013.002,769,294
18 Oct 20191,002.001,013.50996.201,004.501,004.501,945,862
17 Oct 20191,013.501,021.00992.601,004.501,004.503,061,810
16 Oct 20191,021.501,021.50988.20998.40998.402,493,221
15 Oct 20191,006.501,031.50992.801,025.001,025.002,381,002
14 Oct 2019990.001,008.00937.60993.80993.801,874,934
11 Oct 2019937.601,008.00935.001,004.501,004.504,668,669
10 Oct 2019933.40937.00920.80930.20930.201,717,326
09 Oct 2019921.80941.40915.60928.20928.201,647,574
08 Oct 2019938.00947.20923.60923.60923.602,517,762
07 Oct 2019920.00930.80911.80928.20928.201,849,622
04 Oct 2019912.00921.40904.60917.60917.601,346,108
03 Oct 2019913.60921.00897.80913.60913.602,062,267
02 Oct 2019945.60947.28911.40914.40914.402,165,604
01 Oct 2019987.40987.40951.40953.60953.601,921,201
30 Sep 2019970.60986.80970.60979.40979.401,653,941
27 Sep 2019955.00975.00951.60975.00975.001,835,075
26 Sep 2019950.60961.40946.20949.40949.401,292,355
25 Sep 2019951.20952.40933.90945.00945.002,139,001
24 Sep 2019970.40970.60955.40955.40955.402,098,001
23 Sep 2019976.40976.40944.55962.40962.403,383,817
20 Sep 2019977.20998.20965.00970.40970.404,758,490
19 Sep 2019982.80992.80975.20986.00986.001,219,825
18 Sep 2019990.00995.60979.00979.40979.402,508,932
17 Sep 20191,000.001,003.50988.60997.80997.802,084,848
16 Sep 20191,010.001,017.50989.401,002.501,002.503,298,040
13 Sep 2019997.001,031.50996.201,030.501,030.501,433,780
12 Sep 2019995.001,001.50986.20997.80997.801,566,321
11 Sep 2019976.20995.00960.80991.40991.401,655,838
10 Sep 2019968.00983.20963.40974.80974.801,892,764
09 Sep 2019965.20973.54955.80968.20968.201,431,571
06 Sep 2019973.00976.40961.60969.00969.001,503,177
05 Sep 2019936.60971.80935.40971.60971.602,864,092
04 Sep 2019916.20949.20916.20924.80924.801,641,314
03 Sep 2019922.60932.90917.00921.60921.601,418,263
02 Sep 2019916.20929.90915.00920.80920.801,156,222
30 Aug 2019912.00927.60912.00917.80917.804,055,430
29 Aug 2019910.40916.60903.20914.00914.001,467,247
29 Aug 201918.49 Dividend
28 Aug 2019932.40934.19920.20930.40911.911,722,021
27 Aug 2019927.00941.00923.40938.40919.751,673,153
23 Aug 2019948.00955.00933.00933.00914.461,316,585
22 Aug 2019942.00948.08933.40939.40920.732,482,803
21 Aug 2019942.80960.80938.80944.80926.022,174,090
20 Aug 2019944.40949.00933.40940.60921.912,058,686
19 Aug 2019946.20953.60936.40937.00918.382,089,480
16 Aug 2019913.20940.00913.20940.00921.323,537,577
15 Aug 2019919.60924.20907.80914.60896.424,566,368
14 Aug 2019936.60936.60912.40914.20896.035,104,371
13 Aug 2019925.40939.60917.20933.00914.463,038,299
12 Aug 2019948.40953.00929.20929.60911.131,533,454
09 Aug 2019951.00954.80940.80942.00923.282,723,399
08 Aug 2019938.80952.40937.00950.20931.323,100,318
07 Aug 2019934.20938.40924.60933.00914.462,921,853
06 Aug 2019914.20936.20913.60931.60913.094,236,683
05 Aug 2019926.00927.80911.80920.80902.504,813,119
02 Aug 2019956.80956.80927.80938.40919.754,033,890
01 Aug 2019979.20984.80956.40971.00951.703,891,813
31 Jul 2019994.401,010.00966.20984.00964.448,520,224
30 Jul 20191,062.001,066.251,042.501,043.001,022.272,714,314
29 Jul 20191,055.001,065.501,052.001,061.001,039.912,665,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more