UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
967.40+5.60 (+0.58%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2020971.60976.60950.80967.40967.401,090,042
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 2020------
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 20209.549.759.489.639.631,062,960
01 Jul 2020957.60962.60924.60943.20943.201,024,914
30 Jun 20209.559.599.439.539.531,362,673
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
04 Jun 2020976.80988.80968.00986.00986.002,049,863
03 Jun 2020972.80988.40959.80982.60982.602,182,258
02 Jun 2020942.80958.40939.80958.40958.401,629,911
01 Jun 2020924.40944.80914.20937.20937.201,261,181
29 May 2020939.00950.00918.80918.80918.803,332,567
28 May 2020957.80967.60941.80949.00949.002,137,987
27 May 2020897.60961.60885.20950.00950.005,023,988
26 May 2020859.00877.00842.40877.00877.001,777,445
22 May 2020826.40844.20814.20834.00834.001,432,314
21 May 2020827.60848.40825.08836.00836.003,585,190
20 May 2020828.80839.40818.40835.00835.001,318,925
19 May 2020837.00845.20824.80835.80835.801,730,183
18 May 2020811.80829.40809.40825.00825.001,240,907
15 May 2020801.20814.54796.20797.80797.801,130,433
14 May 2020813.60822.40772.00795.00795.001,715,427
13 May 2020843.20844.60821.00826.20826.201,795,686
12 May 2020843.40864.40842.20853.20853.202,095,360
11 May 2020842.20861.64833.20846.40846.402,101,529
07 May 2020815.00853.40809.60849.20849.202,365,221
07 May 202020 Dividend
06 May 2020820.20849.40820.20834.80814.802,808,074
05 May 2020840.40854.80829.20835.80815.781,749,867
04 May 2020801.80830.60782.00829.20809.332,351,312
01 May 2020836.40838.39792.20811.80792.352,315,685
30 Apr 2020903.00903.00849.78851.40831.005,455,751
29 Apr 2020849.20902.20840.80902.20880.592,918,171
28 Apr 2020793.80847.40793.80841.00820.851,860,642
27 Apr 2020804.00813.40793.00794.20775.171,396,742
24 Apr 2020779.40790.00768.00785.00766.191,867,020
23 Apr 2020779.60787.60757.80786.00767.171,888,305
22 Apr 2020769.00784.40756.80781.40762.682,709,052
21 Apr 2020769.80789.60759.40759.40741.212,027,474
20 Apr 2020793.00796.00775.80785.80766.971,585,431
17 Apr 2020775.60790.40766.00779.60760.922,612,832
16 Apr 2020768.80782.00743.00749.20731.252,315,126
16 Apr 202031.22 Dividend
15 Apr 2020825.20825.60788.00790.60741.193,329,424
14 Apr 2020844.40857.00828.40828.40776.622,567,334
09 Apr 2020794.00828.40788.00825.20773.622,872,097
08 Apr 2020759.00786.40734.00785.40736.312,931,975
07 Apr 2020763.00790.40754.00772.00723.752,758,164
06 Apr 2020727.60749.00721.00735.20689.252,500,083
03 Apr 2020727.40727.80703.40709.80665.442,425,374
02 Apr 2020731.60746.60712.80738.40692.252,040,533
01 Apr 2020738.80758.85708.20735.40689.443,039,771
31 Mar 2020762.60785.00717.00759.60712.123,853,264
30 Mar 2020762.00777.60716.80754.20707.062,382,374
27 Mar 2020777.40777.40737.20769.60721.503,158,006
26 Mar 2020722.60801.00720.24801.00750.943,917,428
25 Mar 2020756.20785.60721.60751.40704.443,695,520
24 Mar 2020688.00729.20679.88724.00678.753,630,442
23 Mar 2020670.40733.80660.00660.00618.757,461,202
20 Mar 2020778.80799.13749.80755.00707.814,871,085
19 Mar 2020764.80778.00652.00739.40693.195,242,517
18 Mar 2020771.00819.60724.80760.40712.875,089,087
17 Mar 2020781.60798.60698.00798.40748.504,733,787
16 Mar 2020725.40766.60614.00750.60703.696,589,160
*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