St. James's Place plc (STJ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:03PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1,296.50 | 1,303.50 | 1,260.00 | 1,291.00 | 1,291.00 | 1,326,668 |
| 02 Feb 2023 | 1,251.50 | 1,310.00 | 1,243.50 | 1,304.50 | 1,304.50 | 1,721,071 |
| 01 Feb 2023 | 1,225.00 | 1,238.06 | 1,221.50 | 1,234.00 | 1,234.00 | 1,565,305 |
| 31 Jan 2023 | 1,222.50 | 1,226.00 | 1,206.00 | 1,222.50 | 1,222.50 | 1,171,202 |
| 30 Jan 2023 | 1,219.50 | 1,227.00 | 1,203.00 | 1,224.00 | 1,224.00 | 2,663,567 |
| 27 Jan 2023 | 1,216.50 | 1,233.50 | 1,211.50 | 1,233.50 | 1,233.50 | 1,196,635 |
| 26 Jan 2023 | 1,213.50 | 1,217.00 | 1,189.00 | 1,217.00 | 1,217.00 | 2,118,614 |
| 25 Jan 2023 | 1,215.50 | 1,215.50 | 1,187.00 | 1,199.50 | 1,199.50 | 2,010,426 |
| 24 Jan 2023 | 1,206.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,270,278 |
| 23 Jan 2023 | 1,228.50 | 1,236.50 | 1,198.00 | 1,208.00 | 1,208.00 | 1,274,472 |
| 20 Jan 2023 | 1,236.50 | 1,243.00 | 1,227.00 | 1,235.00 | 1,235.00 | 936,596 |
| 19 Jan 2023 | 1,253.50 | 1,265.00 | 1,227.50 | 1,229.50 | 1,229.50 | 2,438,562 |
| 18 Jan 2023 | 1,251.50 | 1,260.50 | 1,240.50 | 1,252.50 | 1,252.50 | 4,430,913 |
| 17 Jan 2023 | 1,265.50 | 1,275.50 | 1,244.00 | 1,251.00 | 1,251.00 | 1,787,699 |
| 16 Jan 2023 | 1,247.50 | 1,269.00 | 1,238.45 | 1,266.50 | 1,266.50 | 1,339,420 |
| 13 Jan 2023 | 1,244.50 | 1,261.50 | 1,239.00 | 1,242.50 | 1,242.50 | 2,257,607 |
| 12 Jan 2023 | 1,199.50 | 1,243.00 | 1,198.50 | 1,243.00 | 1,243.00 | 2,620,671 |
| 11 Jan 2023 | 1,154.00 | 1,201.00 | 1,150.00 | 1,195.50 | 1,195.50 | 2,320,505 |
| 10 Jan 2023 | 1,152.50 | 1,160.00 | 1,142.50 | 1,150.00 | 1,150.00 | 2,143,198 |
| 09 Jan 2023 | 1,149.50 | 1,160.00 | 1,144.00 | 1,160.00 | 1,160.00 | 1,840,808 |
| 06 Jan 2023 | 1,133.00 | 1,148.00 | 1,122.00 | 1,147.00 | 1,147.00 | 777,643 |
| 05 Jan 2023 | 1,127.00 | 1,148.50 | 1,125.50 | 1,130.00 | 1,130.00 | 1,930,366 |
| 04 Jan 2023 | 1,121.50 | 1,128.50 | 1,111.00 | 1,128.50 | 1,128.50 | 1,030,129 |
| 03 Jan 2023 | 1,104.50 | 1,128.50 | 1,096.50 | 1,110.50 | 1,110.50 | 1,545,034 |
| 30 Dec 2022 | 1,112.50 | 1,116.00 | 1,095.00 | 1,095.00 | 1,095.00 | 409,864 |
| 29 Dec 2022 | 1,095.00 | 1,112.00 | 1,083.50 | 1,111.00 | 1,111.00 | 515,487 |
| 28 Dec 2022 | 1,098.00 | 1,112.00 | 1,096.50 | 1,096.50 | 1,096.50 | 711,141 |
| 23 Dec 2022 | 1,097.50 | 1,102.50 | 1,086.50 | 1,091.00 | 1,091.00 | 298,134 |
| 22 Dec 2022 | 1,113.00 | 1,121.00 | 1,086.50 | 1,087.00 | 1,087.00 | 806,008 |
| 21 Dec 2022 | 1,081.00 | 1,111.00 | 1,078.50 | 1,108.50 | 1,108.50 | 1,001,011 |
| 20 Dec 2022 | 1,080.50 | 1,088.50 | 1,070.50 | 1,073.00 | 1,073.00 | 1,515,464 |
| 19 Dec 2022 | 1,096.50 | 1,101.50 | 1,088.00 | 1,091.50 | 1,091.50 | 1,436,726 |
| 16 Dec 2022 | 1,127.50 | 1,127.50 | 1,089.50 | 1,094.00 | 1,094.00 | 3,637,586 |
| 15 Dec 2022 | 1,153.00 | 1,155.00 | 1,127.00 | 1,127.50 | 1,127.50 | 1,326,610 |
| 14 Dec 2022 | 1,157.50 | 1,158.00 | 1,141.50 | 1,158.00 | 1,158.00 | 923,079 |
| 13 Dec 2022 | 1,135.00 | 1,182.00 | 1,129.00 | 1,156.00 | 1,156.00 | 1,383,778 |
| 12 Dec 2022 | 1,135.50 | 1,139.90 | 1,121.00 | 1,132.00 | 1,132.00 | 850,842 |
| 09 Dec 2022 | 1,135.50 | 1,140.00 | 1,119.00 | 1,138.50 | 1,138.50 | 1,275,105 |
| 08 Dec 2022 | 1,137.50 | 1,139.00 | 1,124.00 | 1,128.00 | 1,128.00 | 796,422 |
| 07 Dec 2022 | 1,150.50 | 1,152.50 | 1,132.00 | 1,138.50 | 1,138.50 | 1,082,041 |
| 06 Dec 2022 | 1,164.50 | 1,170.00 | 1,149.24 | 1,152.00 | 1,152.00 | 1,292,921 |
| 05 Dec 2022 | 1,194.00 | 1,194.00 | 1,166.00 | 1,168.00 | 1,168.00 | 745,554 |
| 02 Dec 2022 | 1,170.00 | 1,193.00 | 1,164.00 | 1,185.00 | 1,185.00 | 1,187,608 |
| 01 Dec 2022 | 1,173.00 | 1,188.50 | 1,164.50 | 1,167.50 | 1,167.50 | 1,960,701 |
| 30 Nov 2022 | 1,163.50 | 1,164.50 | 1,149.50 | 1,149.50 | 1,149.50 | 3,581,379 |
| 29 Nov 2022 | 1,161.50 | 1,171.00 | 1,152.00 | 1,153.50 | 1,153.50 | 529,461 |
| 28 Nov 2022 | 1,170.00 | 1,174.50 | 1,159.00 | 1,162.50 | 1,162.50 | 820,738 |
| 25 Nov 2022 | 1,174.50 | 1,182.00 | 1,165.00 | 1,177.00 | 1,177.00 | 1,605,501 |
| 24 Nov 2022 | 1,176.00 | 1,192.00 | 1,174.50 | 1,178.00 | 1,178.00 | 580,797 |
| 23 Nov 2022 | 1,158.50 | 1,180.00 | 1,145.00 | 1,176.50 | 1,176.50 | 1,181,091 |
| 22 Nov 2022 | 1,173.50 | 1,176.00 | 1,148.50 | 1,148.50 | 1,148.50 | 719,008 |
| 21 Nov 2022 | 1,186.00 | 1,190.00 | 1,169.50 | 1,178.50 | 1,178.50 | 1,642,439 |
| 18 Nov 2022 | 1,170.50 | 1,200.00 | 1,165.50 | 1,188.00 | 1,188.00 | 1,416,111 |
| 17 Nov 2022 | 1,164.50 | 1,171.15 | 1,151.50 | 1,167.50 | 1,167.50 | 1,958,730 |
| 16 Nov 2022 | 1,191.50 | 1,200.00 | 1,159.50 | 1,164.50 | 1,164.50 | 2,568,622 |
| 15 Nov 2022 | 1,201.00 | 1,201.00 | 1,183.00 | 1,198.00 | 1,198.00 | 1,518,221 |
| 14 Nov 2022 | 1,215.00 | 1,216.00 | 1,183.50 | 1,197.50 | 1,197.50 | 1,162,069 |
| 11 Nov 2022 | 1,158.50 | 1,209.50 | 1,156.00 | 1,207.00 | 1,207.00 | 1,732,877 |
| 10 Nov 2022 | 1,079.50 | 1,156.00 | 1,069.00 | 1,153.50 | 1,153.50 | 1,559,757 |
| 09 Nov 2022 | 1,082.50 | 1,086.50 | 1,067.50 | 1,073.50 | 1,073.50 | 577,280 |
| 08 Nov 2022 | 1,072.00 | 1,087.00 | 1,064.00 | 1,085.50 | 1,085.50 | 1,221,937 |
| 07 Nov 2022 | 1,065.50 | 1,087.50 | 1,062.25 | 1,080.00 | 1,080.00 | 1,345,103 |
| 04 Nov 2022 | 1,059.00 | 1,078.00 | 1,054.00 | 1,072.50 | 1,072.50 | 1,583,494 |
| 03 Nov 2022 | 1,052.50 | 1,059.50 | 1,035.00 | 1,049.50 | 1,049.50 | 1,292,434 |
| 02 Nov 2022 | 1,079.00 | 1,084.50 | 1,063.00 | 1,067.50 | 1,067.50 | 1,053,851 |
| 01 Nov 2022 | 1,075.50 | 1,090.50 | 1,067.50 | 1,076.00 | 1,076.00 | 1,106,852 |
| 31 Oct 2022 | 1,066.00 | 1,075.00 | 1,061.00 | 1,065.00 | 1,065.00 | 1,305,357 |
| 28 Oct 2022 | 1,055.50 | 1,076.50 | 1,048.00 | 1,066.00 | 1,066.00 | 1,421,050 |
| 27 Oct 2022 | 1,059.00 | 1,082.50 | 1,052.50 | 1,074.00 | 1,074.00 | 2,789,777 |
| 26 Oct 2022 | 1,059.50 | 1,073.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2,718,641 |
| 25 Oct 2022 | 1,033.50 | 1,064.00 | 1,017.00 | 1,058.00 | 1,058.00 | 983,104 |
| 24 Oct 2022 | 1,014.00 | 1,028.00 | 1,000.50 | 1,027.00 | 1,027.00 | 1,625,593 |
| 21 Oct 2022 | 987.20 | 1,013.00 | 979.60 | 1,006.00 | 1,006.00 | 2,209,593 |
| 20 Oct 2022 | 975.00 | 1,007.50 | 969.20 | 1,000.00 | 1,000.00 | 1,405,753 |
| 19 Oct 2022 | 1,012.50 | 1,012.50 | 981.40 | 993.60 | 993.60 | 1,725,375 |
| 18 Oct 2022 | 1,001.50 | 1,023.50 | 998.00 | 1,007.00 | 1,007.00 | 1,601,646 |
| 17 Oct 2022 | 964.00 | 1,002.50 | 951.20 | 989.80 | 989.80 | 3,031,409 |
| 14 Oct 2022 | 972.80 | 983.20 | 965.40 | 969.40 | 969.40 | 2,370,026 |
| 13 Oct 2022 | 909.20 | 959.00 | 904.60 | 951.40 | 951.40 | 3,541,607 |
| 12 Oct 2022 | 972.80 | 972.80 | 916.80 | 920.00 | 920.00 | 3,910,813 |
| 11 Oct 2022 | 986.80 | 987.00 | 960.60 | 960.60 | 960.60 | 2,453,771 |
| 10 Oct 2022 | 967.20 | 1,011.50 | 967.20 | 997.80 | 997.80 | 1,670,400 |
| 07 Oct 2022 | 987.60 | 1,001.00 | 976.40 | 983.00 | 983.00 | 2,131,232 |
| 06 Oct 2022 | 1,036.50 | 1,040.00 | 994.40 | 995.60 | 995.60 | 1,461,530 |
| 05 Oct 2022 | 1,075.00 | 1,086.13 | 1,028.00 | 1,029.00 | 1,029.00 | 1,851,598 |
| 04 Oct 2022 | 1,038.00 | 1,081.50 | 1,032.00 | 1,081.50 | 1,081.50 | 1,602,687 |
| 03 Oct 2022 | 1,015.50 | 1,030.00 | 993.40 | 1,023.00 | 1,023.00 | 1,771,065 |
| 30 Sept 2022 | 1,000.00 | 1,039.00 | 1,000.00 | 1,036.00 | 1,036.00 | 3,018,028 |
| 29 Sept 2022 | 1,043.50 | 1,043.50 | 988.20 | 994.80 | 994.80 | 2,983,727 |
| 28 Sept 2022 | 1,065.50 | 1,074.00 | 1,014.50 | 1,051.50 | 1,051.50 | 2,251,606 |
| 27 Sept 2022 | 1,075.00 | 1,090.50 | 1,069.00 | 1,076.50 | 1,076.50 | 1,981,901 |
| 26 Sept 2022 | 1,056.00 | 1,076.00 | 1,056.00 | 1,067.46 | 1,067.46 | 1,002,861 |
| 23 Sept 2022 | 1,066.00 | 1,076.00 | 1,046.25 | 1,067.00 | 1,067.00 | 1,932,268 |
| 22 Sept 2022 | 1,080.00 | 1,091.00 | 1,055.00 | 1,060.00 | 1,060.00 | 916,709 |
| 21 Sept 2022 | 1,067.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 901,410 |
| 20 Sept 2022 | 1,099.00 | 1,105.00 | 1,068.00 | 1,072.00 | 1,072.00 | 690,119 |
| 16 Sept 2022 | 1,083.50 | 1,108.50 | 1,076.50 | 1,093.00 | 1,093.00 | 1,350,567 |
| 15 Sept 2022 | 1,106.00 | 1,108.50 | 1,081.50 | 1,093.50 | 1,093.50 | 861,830 |
| 14 Sept 2022 | 1,118.00 | 1,120.50 | 1,083.50 | 1,090.00 | 1,090.00 | 775,427 |
| 13 Sept 2022 | 1,167.50 | 1,170.50 | 1,126.00 | 1,127.00 | 1,127.00 | 873,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
