UK Markets open in 7 hrs 55 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,343.50+10.00 (+0.75%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 2021------
12 May 20211,326.001,352.501,326.001,343.501,343.50976,830
11 May 20211,373.001,379.501,323.001,333.501,333.501,976,338
10 May 20211,392.001,392.501,372.001,383.501,383.50971,063
07 May 20211,400.001,400.501,379.251,385.001,385.00807,162
06 May 20211,386.001,402.001,378.501,394.001,394.001,083,382
05 May 20211,370.001,383.501,359.501,380.001,380.001,880,245
04 May 20211,369.001,379.001,355.001,360.501,360.501,702,966
30 Apr 20211,343.501,369.501,343.501,361.501,361.501,604,848
29 Apr 20211,332.501,357.501,330.971,345.001,345.002,030,033
28 Apr 20211,328.001,335.501,319.001,323.501,323.501,232,015
27 Apr 20211,319.001,328.001,309.001,319.001,319.001,646,047
26 Apr 20211,325.001,327.001,314.001,322.501,322.50672,662
23 Apr 20211,303.501,326.501,303.321,320.501,320.50811,597
22 Apr 20211,309.501,311.001,289.001,309.501,309.501,066,968
21 Apr 20211,320.501,320.501,296.501,301.501,301.50698,856
20 Apr 20211,331.001,331.001,301.001,305.501,305.501,221,353
19 Apr 20211,340.001,348.001,322.501,330.001,330.001,099,204
16 Apr 20211,340.501,345.501,332.001,343.001,343.00912,396
15 Apr 20211,325.501,338.001,311.781,336.001,336.00953,803
15 Apr 202138.49 Dividend
14 Apr 20211,355.501,366.501,348.661,358.501,320.01747,954
13 Apr 202113.3613.5913.3613.5313.15808,900
12 Apr 20211,344.001,345.501,327.501,334.001,296.20858,315
09 Apr 20211,334.001,355.501,327.001,343.001,304.95982,185
08 Apr 20211,317.001,326.001,308.001,325.501,287.941,457,005
07 Apr 20211,310.501,329.001,305.001,318.501,281.14810,877
06 Apr 20211,307.001,315.501,302.751,306.001,269.00977,241
01 Apr 20211,283.001,295.001,270.501,289.501,252.961,110,346
31 Mar 20211,267.501,285.001,264.001,274.001,237.901,984,356
30 Mar 20211,266.501,281.001,266.501,278.501,242.28536,466
29 Mar 20211,260.001,279.381,256.321,262.001,226.24973,029
26 Mar 20211,279.501,281.501,258.501,262.001,226.241,834,573
25 Mar 20211,261.001,476.501,259.501,272.501,236.45852,304
24 Mar 20211,258.501,276.501,257.861,266.001,230.13949,322
23 Mar 20211,259.501,278.501,255.501,267.501,231.59755,394
22 Mar 20211,248.001,271.001,233.501,268.001,232.07844,362
19 Mar 20211,259.001,265.001,243.501,250.001,214.582,404,290
18 Mar 20211,251.001,274.501,242.001,268.501,232.56908,477
17 Mar 20211,277.501,279.501,247.001,250.501,215.071,158,254
16 Mar 20211,253.501,277.001,249.971,276.001,239.851,121,941
15 Mar 20211,255.501,261.001,238.001,243.501,208.27844,618
12 Mar 20211,238.001,254.501,234.501,253.001,217.50605,105
11 Mar 20211,254.001,254.001,239.001,245.001,209.73707,009
10 Mar 20211,235.501,257.501,234.501,248.501,213.131,530,832
09 Mar 20211,245.001,254.001,232.501,239.501,204.381,197,788
08 Mar 20211,216.001,247.001,213.001,245.001,209.731,165,548
05 Mar 20211,203.001,231.501,200.001,210.501,176.202,401,455
04 Mar 20211,239.001,250.501,214.501,214.501,180.092,314,234
04 Mar 202111.22 Dividend
03 Mar 20211,242.001,268.001,235.501,268.001,221.171,656,682
02 Mar 20211,198.001,236.501,198.001,230.001,184.581,368,983
01 Mar 20211,183.001,202.001,165.001,202.001,157.611,675,427
26 Feb 20211,189.001,215.501,166.001,174.001,130.641,708,707
25 Feb 20211,237.501,248.501,208.001,215.501,170.611,746,452
24 Feb 20211,222.501,241.001,216.501,228.001,182.65899,552
23 Feb 20211,226.001,237.001,209.001,231.501,186.022,285,739
22 Feb 202112.0112.2311.9412.1911.74563,155
19 Feb 20211,191.001,222.001,189.501,214.001,169.171,100,054
18 Feb 20211,202.001,212.001,184.501,190.001,146.05832,119
17 Feb 20211,244.001,245.501,201.001,205.501,160.981,423,934
16 Feb 20211,238.001,249.501,226.001,245.501,199.50662,028
15 Feb 20211,235.001,240.501,223.501,239.001,193.24905,585
12 Feb 20211,173.501,227.001,173.501,225.001,179.761,300,668
11 Feb 20211,169.501,181.001,169.001,179.001,135.46518,396
10 Feb 20211,186.001,189.001,165.501,172.501,129.20747,352
09 Feb 202111.7111.7711.6011.7711.34865,881
08 Feb 20211,173.501,182.001,165.001,170.501,127.27952,207
05 Feb 20211,184.001,189.501,164.001,171.501,128.24862,452
04 Feb 20211,189.501,192.001,163.001,187.001,143.161,402,321
03 Feb 20211,208.001,209.001,181.001,184.501,140.76706,774
02 Feb 20211,189.001,209.501,182.501,199.501,155.20898,519
01 Feb 20211,174.001,185.501,169.501,179.001,135.46745,976
29 Jan 20211,202.001,202.001,170.001,173.501,130.161,149,879
28 Jan 20211,181.501,207.001,166.001,201.001,156.651,322,756
27 Jan 20211,179.001,213.251,175.501,193.001,148.941,486,383
26 Jan 20211,184.001,192.501,179.311,181.501,137.871,003,063
25 Jan 20211,192.001,201.541,170.501,180.001,136.421,090,905
22 Jan 20211,181.501,194.501,167.501,188.001,144.13992,026
21 Jan 20211,181.501,194.001,180.001,180.501,136.90772,137
20 Jan 20211,163.501,182.001,159.001,179.501,135.94857,299
19 Jan 20211,180.001,183.501,157.001,161.001,118.12854,176
18 Jan 20211,173.501,182.001,169.001,176.001,132.57419,799
15 Jan 20211,186.501,193.501,158.501,171.501,128.24916,532
14 Jan 20211,189.001,197.501,184.501,197.001,152.79645,923
13 Jan 20211,185.001,198.501,175.001,189.001,145.092,184,206
12 Jan 20211,180.001,184.001,165.001,183.501,139.791,038,359
11 Jan 20211,197.501,197.501,177.501,177.501,134.01724,199
08 Jan 20211,195.001,197.501,184.501,187.001,143.161,281,718
07 Jan 20211,200.001,201.251,171.501,185.001,141.24930,644
06 Jan 20211,168.001,196.501,158.501,190.001,146.053,492,803
05 Jan 20211,137.001,159.101,137.001,155.001,112.351,974,616
04 Jan 20211,155.501,155.501,127.001,143.001,100.792,659,730
31 Dec 20201,112.501,133.501,106.501,133.501,091.64314,987
30 Dec 20201,135.501,151.501,134.041,136.001,094.05642,654
29 Dec 20201,159.501,172.001,142.001,144.501,102.23983,539
24 Dec 20201,139.501,157.791,137.501,150.001,107.53248,326
23 Dec 20201,114.501,140.501,108.001,139.001,096.94604,865
22 Dec 20201,113.001,134.501,106.501,120.501,079.121,183,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...