UK markets closed

St. James's Place plc (STJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
937.00+24.80 (+2.72%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020911.60937.80911.00937.00937.001,007,809
22 Oct 2020897.60914.80889.00912.20912.201,080,613
21 Oct 2020927.00927.00898.60903.20903.201,134,381
20 Oct 2020912.60932.00912.60927.00927.001,106,155
19 Oct 2020927.40939.60921.40930.80930.801,060,924
16 Oct 2020956.00956.00942.40944.80944.801,034,951
15 Oct 2020938.60947.80929.00933.40933.40851,184
14 Oct 2020966.00969.60952.40960.20960.20882,939
13 Oct 2020990.20991.60958.40961.20961.20888,269
12 Oct 2020982.60989.20978.60987.40987.401,258,612
09 Oct 2020944.00985.00944.00975.20975.201,037,660
08 Oct 2020963.20971.33957.00961.60961.601,069,764
07 Oct 2020967.80991.40964.00964.00964.001,923,698
06 Oct 2020960.40978.60960.40977.00977.00910,423
05 Oct 2020955.40973.60698.60969.40969.40910,997
02 Oct 2020933.60953.00928.80953.00953.001,406,267
01 Oct 2020940.00949.80936.20947.60947.601,025,710
30 Sep 2020931.00943.80930.80931.00931.001,873,424
29 Sep 2020950.40950.40935.80935.80935.801,686,697
28 Sep 2020925.60955.60925.39951.80951.801,302,144
25 Sep 2020915.40926.80907.00915.40915.401,396,934
24 Sep 2020916.20928.69911.40915.00915.00928,009
23 Sep 2020927.60948.05915.20927.40927.401,152,391
22 Sep 2020943.80943.80909.80910.40910.401,441,255
21 Sep 2020986.20986.20930.20930.20930.201,455,361
18 Sep 2020974.40986.40960.80984.60984.603,775,980
17 Sep 2020961.20978.80957.80975.00975.00877,949
16 Sep 2020969.80974.00963.80973.40973.401,839,499
15 Sep 2020958.40971.20951.60969.00969.001,213,849
14 Sep 2020974.60974.60948.60960.40960.40596,622
11 Sep 2020954.20962.80950.00953.40953.401,009,926
10 Sep 2020972.60981.40953.33958.80958.80894,849
09 Sep 2020978.80981.00964.00971.60971.601,375,544
08 Sep 2020970.00981.60954.40971.40971.401,426,707
07 Sep 2020930.00953.40926.20953.40953.40640,246
04 Sep 2020931.60944.40919.00923.40923.40954,229
03 Sep 2020970.00970.40927.40930.20930.201,199,226
02 Sep 2020951.60964.60947.80953.40953.40785,275
01 Sep 2020971.60975.40940.40948.60948.602,387,381
28 Aug 2020980.00983.20968.20979.80979.801,321,387
27 Aug 2020992.60994.00981.00982.20982.20723,936
26 Aug 2020997.80997.80984.60994.20994.201,147,343
25 Aug 20201,009.001,016.12992.00994.60994.60837,864
24 Aug 2020994.801,007.00978.001,001.501,001.50754,924
21 Aug 2020984.20996.20978.00987.80987.80663,342
20 Aug 2020991.601,002.00987.40987.40987.40841,368
19 Aug 2020993.601,009.34986.201,004.001,004.00612,032
18 Aug 20201,000.501,007.00986.80997.20997.201,122,974
17 Aug 2020994.001,010.00994.001,004.501,004.50854,334
14 Aug 20201,020.001,020.00986.601,004.501,004.50882,521
13 Aug 20201,022.001,029.501,010.571,016.001,016.00708,439
12 Aug 20201,023.001,031.501,011.971,027.001,027.001,731,858
11 Aug 20201,008.001,031.08997.061,023.501,023.501,194,471
10 Aug 20201,003.001,014.00994.601,002.501,002.50999,719
07 Aug 2020984.801,006.50982.60996.00996.001,675,401
06 Aug 2020974.80990.40964.00983.20983.20895,626
05 Aug 2020971.00982.00963.00982.00982.001,287,518
04 Aug 2020971.60976.60950.80967.40967.401,319,135
03 Aug 2020950.80965.40934.00961.80961.801,322,452
31 Jul 2020940.40963.20932.00942.20942.201,101,505
30 Jul 2020976.80976.80915.60935.60935.602,046,529
29 Jul 2020947.20982.20939.60974.40974.401,642,501
28 Jul 2020989.20990.20893.60953.80953.802,740,247
27 Jul 2020955.40969.20946.48966.80966.801,425,511
24 Jul 2020945.20955.20935.00952.80952.801,108,420
23 Jul 2020990.00990.00961.20963.20963.201,042,547
22 Jul 2020983.20999.40983.20990.20990.201,015,135
21 Jul 2020980.00988.24973.00983.60983.601,628,481
20 Jul 2020956.80971.80951.80969.00969.001,258,877
17 Jul 2020971.40979.60968.60968.60968.60877,122
16 Jul 2020962.20975.00961.83972.20972.20899,198
15 Jul 2020963.20976.80951.40967.00967.001,397,223
14 Jul 2020948.40955.60939.20953.00953.001,581,311
13 Jul 2020962.00968.20951.40955.00955.001,685,358
10 Jul 2020932.80957.00931.40957.00957.001,105,021
09 Jul 2020982.00982.00935.40935.40935.401,211,599
08 Jul 2020973.00986.80957.20963.60963.603,623,695
07 Jul 2020981.60987.00971.00979.60979.601,208,371
06 Jul 2020966.60990.80962.80985.00985.002,070,374
03 Jul 2020967.80969.20942.00948.60948.60622,601
02 Jul 2020954.00974.60947.60962.80962.801,062,960
01 Jul 2020957.60962.60924.60943.20943.201,024,914
30 Jun 2020954.60958.80943.20952.80952.801,362,673
29 Jun 2020940.00959.80932.00953.60953.601,056,642
26 Jun 2020963.20966.00944.80945.60945.60722,074
25 Jun 2020922.00949.80908.80946.40946.401,196,688
24 Jun 2020959.80967.00925.80925.80925.802,229,131
23 Jun 2020950.20967.60947.40955.00955.001,042,344
22 Jun 2020929.80954.40927.80940.20940.201,463,626
19 Jun 2020941.40950.96934.00940.00940.003,509,701
18 Jun 2020931.40946.80926.00934.80934.801,018,526
17 Jun 2020952.00958.20931.60935.60935.601,404,971
16 Jun 2020955.20968.40937.40946.80946.802,016,753
15 Jun 2020897.03969.92897.83927.20927.201,593,645
12 Jun 2020898.60944.40894.00926.60926.601,157,755
11 Jun 2020941.20951.38914.80914.80914.801,575,672
10 Jun 2020965.80993.60958.40964.40964.401,559,149
09 Jun 20201,009.501,009.50960.00967.20967.201,970,412
08 Jun 2020998.601,022.00992.001,005.501,005.501,853,887
05 Jun 20201,000.001,009.00984.131,006.501,006.502,199,890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...