UK Markets open in 7 hrs 55 mins
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
St. James's Place plc (STJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,343.50+10.00 (+0.75%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | - | - | - | - | - | - |
| 13 May 2021 | - | - | - | - | - | - |
| 12 May 2021 | 1,326.00 | 1,352.50 | 1,326.00 | 1,343.50 | 1,343.50 | 976,830 |
| 11 May 2021 | 1,373.00 | 1,379.50 | 1,323.00 | 1,333.50 | 1,333.50 | 1,976,338 |
| 10 May 2021 | 1,392.00 | 1,392.50 | 1,372.00 | 1,383.50 | 1,383.50 | 971,063 |
| 07 May 2021 | 1,400.00 | 1,400.50 | 1,379.25 | 1,385.00 | 1,385.00 | 807,162 |
| 06 May 2021 | 1,386.00 | 1,402.00 | 1,378.50 | 1,394.00 | 1,394.00 | 1,083,382 |
| 05 May 2021 | 1,370.00 | 1,383.50 | 1,359.50 | 1,380.00 | 1,380.00 | 1,880,245 |
| 04 May 2021 | 1,369.00 | 1,379.00 | 1,355.00 | 1,360.50 | 1,360.50 | 1,702,966 |
| 30 Apr 2021 | 1,343.50 | 1,369.50 | 1,343.50 | 1,361.50 | 1,361.50 | 1,604,848 |
| 29 Apr 2021 | 1,332.50 | 1,357.50 | 1,330.97 | 1,345.00 | 1,345.00 | 2,030,033 |
| 28 Apr 2021 | 1,328.00 | 1,335.50 | 1,319.00 | 1,323.50 | 1,323.50 | 1,232,015 |
| 27 Apr 2021 | 1,319.00 | 1,328.00 | 1,309.00 | 1,319.00 | 1,319.00 | 1,646,047 |
| 26 Apr 2021 | 1,325.00 | 1,327.00 | 1,314.00 | 1,322.50 | 1,322.50 | 672,662 |
| 23 Apr 2021 | 1,303.50 | 1,326.50 | 1,303.32 | 1,320.50 | 1,320.50 | 811,597 |
| 22 Apr 2021 | 1,309.50 | 1,311.00 | 1,289.00 | 1,309.50 | 1,309.50 | 1,066,968 |
| 21 Apr 2021 | 1,320.50 | 1,320.50 | 1,296.50 | 1,301.50 | 1,301.50 | 698,856 |
| 20 Apr 2021 | 1,331.00 | 1,331.00 | 1,301.00 | 1,305.50 | 1,305.50 | 1,221,353 |
| 19 Apr 2021 | 1,340.00 | 1,348.00 | 1,322.50 | 1,330.00 | 1,330.00 | 1,099,204 |
| 16 Apr 2021 | 1,340.50 | 1,345.50 | 1,332.00 | 1,343.00 | 1,343.00 | 912,396 |
| 15 Apr 2021 | 1,325.50 | 1,338.00 | 1,311.78 | 1,336.00 | 1,336.00 | 953,803 |
| 15 Apr 2021 | 38.49 Dividend | |||||
| 14 Apr 2021 | 1,355.50 | 1,366.50 | 1,348.66 | 1,358.50 | 1,320.01 | 747,954 |
| 13 Apr 2021 | 13.36 | 13.59 | 13.36 | 13.53 | 13.15 | 808,900 |
| 12 Apr 2021 | 1,344.00 | 1,345.50 | 1,327.50 | 1,334.00 | 1,296.20 | 858,315 |
| 09 Apr 2021 | 1,334.00 | 1,355.50 | 1,327.00 | 1,343.00 | 1,304.95 | 982,185 |
| 08 Apr 2021 | 1,317.00 | 1,326.00 | 1,308.00 | 1,325.50 | 1,287.94 | 1,457,005 |
| 07 Apr 2021 | 1,310.50 | 1,329.00 | 1,305.00 | 1,318.50 | 1,281.14 | 810,877 |
| 06 Apr 2021 | 1,307.00 | 1,315.50 | 1,302.75 | 1,306.00 | 1,269.00 | 977,241 |
| 01 Apr 2021 | 1,283.00 | 1,295.00 | 1,270.50 | 1,289.50 | 1,252.96 | 1,110,346 |
| 31 Mar 2021 | 1,267.50 | 1,285.00 | 1,264.00 | 1,274.00 | 1,237.90 | 1,984,356 |
| 30 Mar 2021 | 1,266.50 | 1,281.00 | 1,266.50 | 1,278.50 | 1,242.28 | 536,466 |
| 29 Mar 2021 | 1,260.00 | 1,279.38 | 1,256.32 | 1,262.00 | 1,226.24 | 973,029 |
| 26 Mar 2021 | 1,279.50 | 1,281.50 | 1,258.50 | 1,262.00 | 1,226.24 | 1,834,573 |
| 25 Mar 2021 | 1,261.00 | 1,476.50 | 1,259.50 | 1,272.50 | 1,236.45 | 852,304 |
| 24 Mar 2021 | 1,258.50 | 1,276.50 | 1,257.86 | 1,266.00 | 1,230.13 | 949,322 |
| 23 Mar 2021 | 1,259.50 | 1,278.50 | 1,255.50 | 1,267.50 | 1,231.59 | 755,394 |
| 22 Mar 2021 | 1,248.00 | 1,271.00 | 1,233.50 | 1,268.00 | 1,232.07 | 844,362 |
| 19 Mar 2021 | 1,259.00 | 1,265.00 | 1,243.50 | 1,250.00 | 1,214.58 | 2,404,290 |
| 18 Mar 2021 | 1,251.00 | 1,274.50 | 1,242.00 | 1,268.50 | 1,232.56 | 908,477 |
| 17 Mar 2021 | 1,277.50 | 1,279.50 | 1,247.00 | 1,250.50 | 1,215.07 | 1,158,254 |
| 16 Mar 2021 | 1,253.50 | 1,277.00 | 1,249.97 | 1,276.00 | 1,239.85 | 1,121,941 |
| 15 Mar 2021 | 1,255.50 | 1,261.00 | 1,238.00 | 1,243.50 | 1,208.27 | 844,618 |
| 12 Mar 2021 | 1,238.00 | 1,254.50 | 1,234.50 | 1,253.00 | 1,217.50 | 605,105 |
| 11 Mar 2021 | 1,254.00 | 1,254.00 | 1,239.00 | 1,245.00 | 1,209.73 | 707,009 |
| 10 Mar 2021 | 1,235.50 | 1,257.50 | 1,234.50 | 1,248.50 | 1,213.13 | 1,530,832 |
| 09 Mar 2021 | 1,245.00 | 1,254.00 | 1,232.50 | 1,239.50 | 1,204.38 | 1,197,788 |
| 08 Mar 2021 | 1,216.00 | 1,247.00 | 1,213.00 | 1,245.00 | 1,209.73 | 1,165,548 |
| 05 Mar 2021 | 1,203.00 | 1,231.50 | 1,200.00 | 1,210.50 | 1,176.20 | 2,401,455 |
| 04 Mar 2021 | 1,239.00 | 1,250.50 | 1,214.50 | 1,214.50 | 1,180.09 | 2,314,234 |
| 04 Mar 2021 | 11.22 Dividend | |||||
| 03 Mar 2021 | 1,242.00 | 1,268.00 | 1,235.50 | 1,268.00 | 1,221.17 | 1,656,682 |
| 02 Mar 2021 | 1,198.00 | 1,236.50 | 1,198.00 | 1,230.00 | 1,184.58 | 1,368,983 |
| 01 Mar 2021 | 1,183.00 | 1,202.00 | 1,165.00 | 1,202.00 | 1,157.61 | 1,675,427 |
| 26 Feb 2021 | 1,189.00 | 1,215.50 | 1,166.00 | 1,174.00 | 1,130.64 | 1,708,707 |
| 25 Feb 2021 | 1,237.50 | 1,248.50 | 1,208.00 | 1,215.50 | 1,170.61 | 1,746,452 |
| 24 Feb 2021 | 1,222.50 | 1,241.00 | 1,216.50 | 1,228.00 | 1,182.65 | 899,552 |
| 23 Feb 2021 | 1,226.00 | 1,237.00 | 1,209.00 | 1,231.50 | 1,186.02 | 2,285,739 |
| 22 Feb 2021 | 12.01 | 12.23 | 11.94 | 12.19 | 11.74 | 563,155 |
| 19 Feb 2021 | 1,191.00 | 1,222.00 | 1,189.50 | 1,214.00 | 1,169.17 | 1,100,054 |
| 18 Feb 2021 | 1,202.00 | 1,212.00 | 1,184.50 | 1,190.00 | 1,146.05 | 832,119 |
| 17 Feb 2021 | 1,244.00 | 1,245.50 | 1,201.00 | 1,205.50 | 1,160.98 | 1,423,934 |
| 16 Feb 2021 | 1,238.00 | 1,249.50 | 1,226.00 | 1,245.50 | 1,199.50 | 662,028 |
| 15 Feb 2021 | 1,235.00 | 1,240.50 | 1,223.50 | 1,239.00 | 1,193.24 | 905,585 |
| 12 Feb 2021 | 1,173.50 | 1,227.00 | 1,173.50 | 1,225.00 | 1,179.76 | 1,300,668 |
| 11 Feb 2021 | 1,169.50 | 1,181.00 | 1,169.00 | 1,179.00 | 1,135.46 | 518,396 |
| 10 Feb 2021 | 1,186.00 | 1,189.00 | 1,165.50 | 1,172.50 | 1,129.20 | 747,352 |
| 09 Feb 2021 | 11.71 | 11.77 | 11.60 | 11.77 | 11.34 | 865,881 |
| 08 Feb 2021 | 1,173.50 | 1,182.00 | 1,165.00 | 1,170.50 | 1,127.27 | 952,207 |
| 05 Feb 2021 | 1,184.00 | 1,189.50 | 1,164.00 | 1,171.50 | 1,128.24 | 862,452 |
| 04 Feb 2021 | 1,189.50 | 1,192.00 | 1,163.00 | 1,187.00 | 1,143.16 | 1,402,321 |
| 03 Feb 2021 | 1,208.00 | 1,209.00 | 1,181.00 | 1,184.50 | 1,140.76 | 706,774 |
| 02 Feb 2021 | 1,189.00 | 1,209.50 | 1,182.50 | 1,199.50 | 1,155.20 | 898,519 |
| 01 Feb 2021 | 1,174.00 | 1,185.50 | 1,169.50 | 1,179.00 | 1,135.46 | 745,976 |
| 29 Jan 2021 | 1,202.00 | 1,202.00 | 1,170.00 | 1,173.50 | 1,130.16 | 1,149,879 |
| 28 Jan 2021 | 1,181.50 | 1,207.00 | 1,166.00 | 1,201.00 | 1,156.65 | 1,322,756 |
| 27 Jan 2021 | 1,179.00 | 1,213.25 | 1,175.50 | 1,193.00 | 1,148.94 | 1,486,383 |
| 26 Jan 2021 | 1,184.00 | 1,192.50 | 1,179.31 | 1,181.50 | 1,137.87 | 1,003,063 |
| 25 Jan 2021 | 1,192.00 | 1,201.54 | 1,170.50 | 1,180.00 | 1,136.42 | 1,090,905 |
| 22 Jan 2021 | 1,181.50 | 1,194.50 | 1,167.50 | 1,188.00 | 1,144.13 | 992,026 |
| 21 Jan 2021 | 1,181.50 | 1,194.00 | 1,180.00 | 1,180.50 | 1,136.90 | 772,137 |
| 20 Jan 2021 | 1,163.50 | 1,182.00 | 1,159.00 | 1,179.50 | 1,135.94 | 857,299 |
| 19 Jan 2021 | 1,180.00 | 1,183.50 | 1,157.00 | 1,161.00 | 1,118.12 | 854,176 |
| 18 Jan 2021 | 1,173.50 | 1,182.00 | 1,169.00 | 1,176.00 | 1,132.57 | 419,799 |
| 15 Jan 2021 | 1,186.50 | 1,193.50 | 1,158.50 | 1,171.50 | 1,128.24 | 916,532 |
| 14 Jan 2021 | 1,189.00 | 1,197.50 | 1,184.50 | 1,197.00 | 1,152.79 | 645,923 |
| 13 Jan 2021 | 1,185.00 | 1,198.50 | 1,175.00 | 1,189.00 | 1,145.09 | 2,184,206 |
| 12 Jan 2021 | 1,180.00 | 1,184.00 | 1,165.00 | 1,183.50 | 1,139.79 | 1,038,359 |
| 11 Jan 2021 | 1,197.50 | 1,197.50 | 1,177.50 | 1,177.50 | 1,134.01 | 724,199 |
| 08 Jan 2021 | 1,195.00 | 1,197.50 | 1,184.50 | 1,187.00 | 1,143.16 | 1,281,718 |
| 07 Jan 2021 | 1,200.00 | 1,201.25 | 1,171.50 | 1,185.00 | 1,141.24 | 930,644 |
| 06 Jan 2021 | 1,168.00 | 1,196.50 | 1,158.50 | 1,190.00 | 1,146.05 | 3,492,803 |
| 05 Jan 2021 | 1,137.00 | 1,159.10 | 1,137.00 | 1,155.00 | 1,112.35 | 1,974,616 |
| 04 Jan 2021 | 1,155.50 | 1,155.50 | 1,127.00 | 1,143.00 | 1,100.79 | 2,659,730 |
| 31 Dec 2020 | 1,112.50 | 1,133.50 | 1,106.50 | 1,133.50 | 1,091.64 | 314,987 |
| 30 Dec 2020 | 1,135.50 | 1,151.50 | 1,134.04 | 1,136.00 | 1,094.05 | 642,654 |
| 29 Dec 2020 | 1,159.50 | 1,172.00 | 1,142.00 | 1,144.50 | 1,102.23 | 983,539 |
| 24 Dec 2020 | 1,139.50 | 1,157.79 | 1,137.50 | 1,150.00 | 1,107.53 | 248,326 |
| 23 Dec 2020 | 1,114.50 | 1,140.50 | 1,108.00 | 1,139.00 | 1,096.94 | 604,865 |
| 22 Dec 2020 | 1,113.00 | 1,134.50 | 1,106.50 | 1,120.50 | 1,079.12 | 1,183,309 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
