STJ.L - St. James's Place plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20201,159.001,179.001,159.001,168.001,168.00902,722
19 Feb 20201,163.501,172.501,156.501,170.501,170.501,838,441
18 Feb 20201,162.001,166.001,149.061,154.501,154.501,276,013
17 Feb 20201,199.501,199.501,168.001,170.501,170.50730,305
14 Feb 20201,188.501,193.001,180.501,188.001,188.001,526,120
13 Feb 20201,199.501,199.501,173.321,183.001,183.00910,714
12 Feb 20201,189.501,198.501,168.661,196.001,196.001,159,095
11 Feb 20201,175.001,191.001,175.001,183.501,183.50851,779
10 Feb 20201,168.001,180.001,159.001,177.501,177.501,236,427
07 Feb 20201,203.501,203.501,168.661,174.501,174.501,533,984
06 Feb 20201,200.001,206.001,175.001,175.001,175.001,751,835
05 Feb 20201,172.001,198.501,172.001,187.001,187.001,027,440
04 Feb 20201,147.001,181.001,147.001,181.001,181.001,826,961
03 Feb 20201,131.501,162.501,131.501,152.501,152.501,732,350
31 Jan 20201,180.501,180.501,144.001,144.001,144.001,918,210
30 Jan 20201,135.001,170.001,125.501,160.001,160.002,902,390
29 Jan 20201,149.501,157.501,135.001,141.501,141.502,843,715
28 Jan 20201,104.001,132.001,098.001,130.501,130.503,229,626
27 Jan 20201,111.001,112.001,087.001,098.001,098.001,603,844
24 Jan 20201,130.001,147.001,124.001,128.501,128.501,315,009
23 Jan 20201,149.001,149.001,114.001,115.001,115.001,690,438
22 Jan 20201,123.001,142.001,119.501,134.001,134.001,732,206
21 Jan 20201,085.501,120.001,085.501,120.001,120.001,648,891
20 Jan 20201,109.001,118.001,102.501,108.501,108.50669,388
17 Jan 20201,083.001,111.001,083.001,110.501,110.502,567,813
16 Jan 20201,112.001,114.501,096.501,097.501,097.502,009,818
15 Jan 20201,110.501,117.501,097.001,102.501,102.502,802,121
14 Jan 20201,117.501,127.501,108.501,112.001,112.001,630,604
13 Jan 20201,111.501,166.501,111.001,120.001,120.001,413,816
10 Jan 20201,166.501,166.501,138.001,139.001,139.00951,025
09 Jan 20201,161.001,167.001,152.251,157.501,157.501,329,716
08 Jan 20201,139.501,150.501,130.001,148.501,148.501,193,061
07 Jan 20201,155.001,159.001,143.001,151.001,151.00981,960
06 Jan 20201,139.001,154.141,135.501,147.001,147.001,714,962
03 Jan 20201,172.501,173.501,155.001,167.001,167.00826,470
02 Jan 20201,172.001,187.501,172.001,179.001,179.00804,642
31 Dec 20191,161.001,171.001,156.501,164.501,164.50310,507
30 Dec 20191,167.001,777.501,163.501,163.501,163.50958,879
27 Dec 20191,185.001,185.001,172.001,177.501,177.50899,320
24 Dec 20191,179.001,182.001,172.811,176.501,176.50271,798
23 Dec 20191,166.001,182.001,161.001,176.001,176.001,201,913
20 Dec 20191,180.001,180.501,166.501,166.501,166.501,830,156
19 Dec 20191,179.501,186.001,169.501,176.001,176.003,862,079
18 Dec 20191,185.501,190.001,167.501,180.001,180.001,278,516
17 Dec 20191,174.001,191.501,171.501,189.501,189.502,826,693
16 Dec 20191,160.001,205.001,147.001,199.501,199.503,258,601
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
*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