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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2020 | 911.60 | 937.80 | 911.00 | 937.00 | 937.00 | 1,007,809 |
| 22 Oct 2020 | 897.60 | 914.80 | 889.00 | 912.20 | 912.20 | 1,080,613 |
| 21 Oct 2020 | 927.00 | 927.00 | 898.60 | 903.20 | 903.20 | 1,134,381 |
| 20 Oct 2020 | 912.60 | 932.00 | 912.60 | 927.00 | 927.00 | 1,106,155 |
| 19 Oct 2020 | 927.40 | 939.60 | 921.40 | 930.80 | 930.80 | 1,060,924 |
| 16 Oct 2020 | 956.00 | 956.00 | 942.40 | 944.80 | 944.80 | 1,034,951 |
| 15 Oct 2020 | 938.60 | 947.80 | 929.00 | 933.40 | 933.40 | 851,184 |
| 14 Oct 2020 | 966.00 | 969.60 | 952.40 | 960.20 | 960.20 | 882,939 |
| 13 Oct 2020 | 990.20 | 991.60 | 958.40 | 961.20 | 961.20 | 888,269 |
| 12 Oct 2020 | 982.60 | 989.20 | 978.60 | 987.40 | 987.40 | 1,258,612 |
| 09 Oct 2020 | 944.00 | 985.00 | 944.00 | 975.20 | 975.20 | 1,037,660 |
| 08 Oct 2020 | 963.20 | 971.33 | 957.00 | 961.60 | 961.60 | 1,069,764 |
| 07 Oct 2020 | 967.80 | 991.40 | 964.00 | 964.00 | 964.00 | 1,923,698 |
| 06 Oct 2020 | 960.40 | 978.60 | 960.40 | 977.00 | 977.00 | 910,423 |
| 05 Oct 2020 | 955.40 | 973.60 | 698.60 | 969.40 | 969.40 | 910,997 |
| 02 Oct 2020 | 933.60 | 953.00 | 928.80 | 953.00 | 953.00 | 1,406,267 |
| 01 Oct 2020 | 940.00 | 949.80 | 936.20 | 947.60 | 947.60 | 1,025,710 |
| 30 Sep 2020 | 931.00 | 943.80 | 930.80 | 931.00 | 931.00 | 1,873,424 |
| 29 Sep 2020 | 950.40 | 950.40 | 935.80 | 935.80 | 935.80 | 1,686,697 |
| 28 Sep 2020 | 925.60 | 955.60 | 925.39 | 951.80 | 951.80 | 1,302,144 |
| 25 Sep 2020 | 915.40 | 926.80 | 907.00 | 915.40 | 915.40 | 1,396,934 |
| 24 Sep 2020 | 916.20 | 928.69 | 911.40 | 915.00 | 915.00 | 928,009 |
| 23 Sep 2020 | 927.60 | 948.05 | 915.20 | 927.40 | 927.40 | 1,152,391 |
| 22 Sep 2020 | 943.80 | 943.80 | 909.80 | 910.40 | 910.40 | 1,441,255 |
| 21 Sep 2020 | 986.20 | 986.20 | 930.20 | 930.20 | 930.20 | 1,455,361 |
| 18 Sep 2020 | 974.40 | 986.40 | 960.80 | 984.60 | 984.60 | 3,775,980 |
| 17 Sep 2020 | 961.20 | 978.80 | 957.80 | 975.00 | 975.00 | 877,949 |
| 16 Sep 2020 | 969.80 | 974.00 | 963.80 | 973.40 | 973.40 | 1,839,499 |
| 15 Sep 2020 | 958.40 | 971.20 | 951.60 | 969.00 | 969.00 | 1,213,849 |
| 14 Sep 2020 | 974.60 | 974.60 | 948.60 | 960.40 | 960.40 | 596,622 |
| 11 Sep 2020 | 954.20 | 962.80 | 950.00 | 953.40 | 953.40 | 1,009,926 |
| 10 Sep 2020 | 972.60 | 981.40 | 953.33 | 958.80 | 958.80 | 894,849 |
| 09 Sep 2020 | 978.80 | 981.00 | 964.00 | 971.60 | 971.60 | 1,375,544 |
| 08 Sep 2020 | 970.00 | 981.60 | 954.40 | 971.40 | 971.40 | 1,426,707 |
| 07 Sep 2020 | 930.00 | 953.40 | 926.20 | 953.40 | 953.40 | 640,246 |
| 04 Sep 2020 | 931.60 | 944.40 | 919.00 | 923.40 | 923.40 | 954,229 |
| 03 Sep 2020 | 970.00 | 970.40 | 927.40 | 930.20 | 930.20 | 1,199,226 |
| 02 Sep 2020 | 951.60 | 964.60 | 947.80 | 953.40 | 953.40 | 785,275 |
| 01 Sep 2020 | 971.60 | 975.40 | 940.40 | 948.60 | 948.60 | 2,387,381 |
| 28 Aug 2020 | 980.00 | 983.20 | 968.20 | 979.80 | 979.80 | 1,321,387 |
| 27 Aug 2020 | 992.60 | 994.00 | 981.00 | 982.20 | 982.20 | 723,936 |
| 26 Aug 2020 | 997.80 | 997.80 | 984.60 | 994.20 | 994.20 | 1,147,343 |
| 25 Aug 2020 | 1,009.00 | 1,016.12 | 992.00 | 994.60 | 994.60 | 837,864 |
| 24 Aug 2020 | 994.80 | 1,007.00 | 978.00 | 1,001.50 | 1,001.50 | 754,924 |
| 21 Aug 2020 | 984.20 | 996.20 | 978.00 | 987.80 | 987.80 | 663,342 |
| 20 Aug 2020 | 991.60 | 1,002.00 | 987.40 | 987.40 | 987.40 | 841,368 |
| 19 Aug 2020 | 993.60 | 1,009.34 | 986.20 | 1,004.00 | 1,004.00 | 612,032 |
| 18 Aug 2020 | 1,000.50 | 1,007.00 | 986.80 | 997.20 | 997.20 | 1,122,974 |
| 17 Aug 2020 | 994.00 | 1,010.00 | 994.00 | 1,004.50 | 1,004.50 | 854,334 |
| 14 Aug 2020 | 1,020.00 | 1,020.00 | 986.60 | 1,004.50 | 1,004.50 | 882,521 |
| 13 Aug 2020 | 1,022.00 | 1,029.50 | 1,010.57 | 1,016.00 | 1,016.00 | 708,439 |
| 12 Aug 2020 | 1,023.00 | 1,031.50 | 1,011.97 | 1,027.00 | 1,027.00 | 1,731,858 |
| 11 Aug 2020 | 1,008.00 | 1,031.08 | 997.06 | 1,023.50 | 1,023.50 | 1,194,471 |
| 10 Aug 2020 | 1,003.00 | 1,014.00 | 994.60 | 1,002.50 | 1,002.50 | 999,719 |
| 07 Aug 2020 | 984.80 | 1,006.50 | 982.60 | 996.00 | 996.00 | 1,675,401 |
| 06 Aug 2020 | 974.80 | 990.40 | 964.00 | 983.20 | 983.20 | 895,626 |
| 05 Aug 2020 | 971.00 | 982.00 | 963.00 | 982.00 | 982.00 | 1,287,518 |
| 04 Aug 2020 | 971.60 | 976.60 | 950.80 | 967.40 | 967.40 | 1,319,135 |
| 03 Aug 2020 | 950.80 | 965.40 | 934.00 | 961.80 | 961.80 | 1,322,452 |
| 31 Jul 2020 | 940.40 | 963.20 | 932.00 | 942.20 | 942.20 | 1,101,505 |
| 30 Jul 2020 | 976.80 | 976.80 | 915.60 | 935.60 | 935.60 | 2,046,529 |
| 29 Jul 2020 | 947.20 | 982.20 | 939.60 | 974.40 | 974.40 | 1,642,501 |
| 28 Jul 2020 | 989.20 | 990.20 | 893.60 | 953.80 | 953.80 | 2,740,247 |
| 27 Jul 2020 | 955.40 | 969.20 | 946.48 | 966.80 | 966.80 | 1,425,511 |
| 24 Jul 2020 | 945.20 | 955.20 | 935.00 | 952.80 | 952.80 | 1,108,420 |
| 23 Jul 2020 | 990.00 | 990.00 | 961.20 | 963.20 | 963.20 | 1,042,547 |
| 22 Jul 2020 | 983.20 | 999.40 | 983.20 | 990.20 | 990.20 | 1,015,135 |
| 21 Jul 2020 | 980.00 | 988.24 | 973.00 | 983.60 | 983.60 | 1,628,481 |
| 20 Jul 2020 | 956.80 | 971.80 | 951.80 | 969.00 | 969.00 | 1,258,877 |
| 17 Jul 2020 | 971.40 | 979.60 | 968.60 | 968.60 | 968.60 | 877,122 |
| 16 Jul 2020 | 962.20 | 975.00 | 961.83 | 972.20 | 972.20 | 899,198 |
| 15 Jul 2020 | 963.20 | 976.80 | 951.40 | 967.00 | 967.00 | 1,397,223 |
| 14 Jul 2020 | 948.40 | 955.60 | 939.20 | 953.00 | 953.00 | 1,581,311 |
| 13 Jul 2020 | 962.00 | 968.20 | 951.40 | 955.00 | 955.00 | 1,685,358 |
| 10 Jul 2020 | 932.80 | 957.00 | 931.40 | 957.00 | 957.00 | 1,105,021 |
| 09 Jul 2020 | 982.00 | 982.00 | 935.40 | 935.40 | 935.40 | 1,211,599 |
| 08 Jul 2020 | 973.00 | 986.80 | 957.20 | 963.60 | 963.60 | 3,623,695 |
| 07 Jul 2020 | 981.60 | 987.00 | 971.00 | 979.60 | 979.60 | 1,208,371 |
| 06 Jul 2020 | 966.60 | 990.80 | 962.80 | 985.00 | 985.00 | 2,070,374 |
| 03 Jul 2020 | 967.80 | 969.20 | 942.00 | 948.60 | 948.60 | 622,601 |
| 02 Jul 2020 | 954.00 | 974.60 | 947.60 | 962.80 | 962.80 | 1,062,960 |
| 01 Jul 2020 | 957.60 | 962.60 | 924.60 | 943.20 | 943.20 | 1,024,914 |
| 30 Jun 2020 | 954.60 | 958.80 | 943.20 | 952.80 | 952.80 | 1,362,673 |
| 29 Jun 2020 | 940.00 | 959.80 | 932.00 | 953.60 | 953.60 | 1,056,642 |
| 26 Jun 2020 | 963.20 | 966.00 | 944.80 | 945.60 | 945.60 | 722,074 |
| 25 Jun 2020 | 922.00 | 949.80 | 908.80 | 946.40 | 946.40 | 1,196,688 |
| 24 Jun 2020 | 959.80 | 967.00 | 925.80 | 925.80 | 925.80 | 2,229,131 |
| 23 Jun 2020 | 950.20 | 967.60 | 947.40 | 955.00 | 955.00 | 1,042,344 |
| 22 Jun 2020 | 929.80 | 954.40 | 927.80 | 940.20 | 940.20 | 1,463,626 |
| 19 Jun 2020 | 941.40 | 950.96 | 934.00 | 940.00 | 940.00 | 3,509,701 |
| 18 Jun 2020 | 931.40 | 946.80 | 926.00 | 934.80 | 934.80 | 1,018,526 |
| 17 Jun 2020 | 952.00 | 958.20 | 931.60 | 935.60 | 935.60 | 1,404,971 |
| 16 Jun 2020 | 955.20 | 968.40 | 937.40 | 946.80 | 946.80 | 2,016,753 |
| 15 Jun 2020 | 897.03 | 969.92 | 897.83 | 927.20 | 927.20 | 1,593,645 |
| 12 Jun 2020 | 898.60 | 944.40 | 894.00 | 926.60 | 926.60 | 1,157,755 |
| 11 Jun 2020 | 941.20 | 951.38 | 914.80 | 914.80 | 914.80 | 1,575,672 |
| 10 Jun 2020 | 965.80 | 993.60 | 958.40 | 964.40 | 964.40 | 1,559,149 |
| 09 Jun 2020 | 1,009.50 | 1,009.50 | 960.00 | 967.20 | 967.20 | 1,970,412 |
| 08 Jun 2020 | 998.60 | 1,022.00 | 992.00 | 1,005.50 | 1,005.50 | 1,853,887 |
| 05 Jun 2020 | 1,000.00 | 1,009.00 | 984.13 | 1,006.50 | 1,006.50 | 2,199,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
