UK Markets close in 1 hr 34 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,224.00-4.00 (-0.33%)
As of 2:40PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20211,237.501,248.501,208.001,224.001,224.00690,558
24 Feb 20211,222.501,241.001,216.501,228.001,228.00899,552
23 Feb 20211,226.001,237.001,209.001,231.501,231.502,285,739
22 Feb 20211,201.001,222.501,194.501,218.501,218.50563,155
19 Feb 20211,191.001,222.001,189.501,214.001,214.001,100,054
18 Feb 20211,202.001,212.001,184.501,190.001,190.00832,119
17 Feb 20211,244.001,245.501,201.001,205.501,205.501,423,934
16 Feb 20211,238.001,249.501,226.001,245.501,245.50662,028
15 Feb 20211,235.001,240.501,223.501,239.001,239.00905,585
12 Feb 20211,173.501,227.001,173.501,225.001,225.001,300,668
11 Feb 20211,169.501,181.001,169.001,179.001,179.00518,396
10 Feb 20211,186.001,189.001,165.501,172.501,172.50747,352
09 Feb 20211,171.001,177.501,159.501,177.501,177.50865,881
08 Feb 20211,173.501,182.001,165.001,170.501,170.50952,207
05 Feb 20211,184.001,189.501,164.001,171.501,171.50862,452
04 Feb 20211,189.501,192.001,163.001,187.001,187.001,402,321
03 Feb 20211,208.001,209.001,181.001,184.501,184.50706,774
02 Feb 20211,189.001,209.501,182.501,199.501,199.50898,519
01 Feb 20211,174.001,185.501,169.501,179.001,179.00745,976
29 Jan 20211,202.001,202.001,170.001,173.501,173.501,149,879
28 Jan 20211,181.501,207.001,166.001,201.001,201.001,322,756
27 Jan 20211,179.001,213.251,175.501,193.001,193.001,486,383
26 Jan 20211,184.001,192.501,179.311,181.501,181.501,003,063
25 Jan 20211,192.001,201.541,170.501,180.001,180.001,090,905
22 Jan 20211,181.501,194.501,167.501,188.001,188.00992,026
21 Jan 20211,181.501,194.001,180.001,180.501,180.50772,137
20 Jan 20211,163.501,182.001,159.001,179.501,179.50857,299
19 Jan 20211,180.001,183.501,157.001,161.001,161.00854,176
18 Jan 20211,173.501,182.001,169.001,176.001,176.00419,799
15 Jan 20211,186.501,193.501,158.501,171.501,171.50916,532
14 Jan 20211,189.001,197.501,184.501,197.001,197.00645,923
13 Jan 202111.8511.9811.7511.8911.892,184,206
12 Jan 20211,180.001,184.001,165.001,183.501,183.501,038,359
11 Jan 20211,197.501,197.501,177.501,177.501,177.50724,199
08 Jan 20211,195.001,197.501,184.501,187.001,187.001,281,718
07 Jan 20211,200.001,201.251,171.501,185.001,185.00930,644
06 Jan 20211,168.001,196.501,158.501,190.001,190.003,492,803
05 Jan 20211,137.001,159.101,137.001,155.001,155.001,974,616
04 Jan 20211,155.501,155.501,127.001,143.001,143.002,659,730
31 Dec 20201,112.501,133.501,106.501,133.501,133.50314,987
30 Dec 20201,135.501,151.501,134.041,136.001,136.00642,654
29 Dec 20201,159.501,172.001,142.001,144.501,144.50983,539
24 Dec 20201,139.501,157.791,137.501,150.001,150.00248,326
23 Dec 20201,114.501,140.501,108.001,139.001,139.00604,865
22 Dec 20201,113.001,134.501,106.501,120.501,120.501,183,309
21 Dec 20201,105.001,144.001,082.501,113.001,113.00821,905
18 Dec 20201,144.001,144.501,128.501,128.501,128.502,760,606
17 Dec 20201,151.501,156.501,134.041,142.001,142.00971,255
16 Dec 20201,112.001,151.001,110.001,143.001,143.003,207,348
15 Dec 20201,093.001,111.251,080.501,109.001,109.001,219,514
14 Dec 20201,090.501,109.741,078.501,081.001,081.005,984,751
11 Dec 20201,088.001,097.001,074.501,085.001,085.001,404,276
10 Dec 20201,092.001,100.001,073.001,087.001,087.001,496,138
09 Dec 20201,089.001,106.001,077.001,092.501,092.501,344,305
08 Dec 20201,062.001,094.501,062.001,080.501,080.50862,025
07 Dec 20201,088.001,094.001,058.001,083.501,083.503,697,036
04 Dec 20201,101.501,105.501,088.501,091.501,091.50952,847
03 Dec 20201,073.501,110.001,073.501,101.001,101.001,360,840
02 Dec 20201,070.001,080.501,062.501,080.501,080.502,131,674
01 Dec 20201,015.501,076.001,015.501,070.001,070.004,453,680
30 Nov 20201,017.501,035.501,010.001,020.001,020.004,067,160
27 Nov 20201,025.501,029.501,002.501,019.501,019.502,953,632
26 Nov 20201,056.501,056.501,015.001,031.501,031.50994,498
25 Nov 20201,055.001,055.501,033.001,042.501,042.501,887,925
24 Nov 20201,066.501,070.001,049.001,056.501,056.501,955,087
23 Nov 20201,105.001,105.001,066.001,066.001,066.001,060,900
20 Nov 20201,088.501,099.501,077.001,084.001,084.00956,136
19 Nov 20201,089.501,095.501,082.001,085.001,085.00919,515
18 Nov 20201,082.501,101.501,077.001,100.501,100.50912,609
17 Nov 20201,106.501,110.501,076.501,085.001,085.001,486,888
16 Nov 20201,100.001,114.501,090.001,099.001,099.001,308,556
13 Nov 20201,058.001,098.501,058.001,090.001,090.001,254,941
12 Nov 20201,102.501,102.501,062.001,070.001,070.001,346,200
11 Nov 20201,092.001,106.761,085.521,105.501,105.501,763,398
10 Nov 20201,078.001,112.001,063.421,102.001,102.002,361,183
09 Nov 2020963.601,079.50959.201,071.001,071.004,477,969
06 Nov 2020941.00960.00934.60949.60949.601,239,788
05 Nov 2020930.40943.00925.00938.00938.001,278,812
04 Nov 2020893.40926.00890.40924.80924.801,402,423
03 Nov 2020890.40912.20889.80906.40906.401,038,881
02 Nov 2020895.00895.00880.20885.60885.601,357,486
30 Oct 2020884.80901.20883.40899.20899.201,239,718
29 Oct 2020902.80909.00893.80895.80895.801,481,401
28 Oct 2020910.00915.35892.40902.00902.001,690,484
27 Oct 2020923.00932.00902.40924.80924.801,287,294
26 Oct 2020928.20948.20913.00929.60929.601,525,200
23 Oct 2020911.60937.80911.00937.00937.001,007,809
22 Oct 2020897.60914.80889.00912.20912.201,080,613
21 Oct 2020927.00927.00898.60903.20903.201,134,381
20 Oct 2020912.60932.00912.60927.00927.001,106,155
19 Oct 2020927.40939.60921.40930.80930.801,060,924
16 Oct 2020956.00956.00942.40944.80944.801,034,951
15 Oct 2020938.60947.80929.00933.40933.40851,184
14 Oct 2020966.00969.60952.40960.20960.20882,939
13 Oct 2020990.20991.60958.40961.20961.20888,269
12 Oct 2020982.60989.20978.60987.40987.401,258,612
09 Oct 2020944.00985.00944.00975.20975.201,037,660
08 Oct 2020963.20971.33957.00961.60961.601,069,764
07 Oct 2020967.80991.40964.00964.00964.001,923,698
06 Oct 2020960.40978.60960.40977.00977.00910,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...