UK Markets open in 2 hrs 30 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,951.01 -698.78 (-2.95%)
St. James's Place plc (STJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | 1,234.00 | 1,255.50 | 1,233.50 | 1,255.00 | 1,255.00 | 658,365 |
| 25 May 2022 | 1,244.50 | 1,250.50 | 1,221.00 | 1,234.00 | 1,234.00 | 1,098,384 |
| 24 May 2022 | 1,240.00 | 1,247.00 | 1,230.00 | 1,231.50 | 1,231.50 | 632,389 |
| 23 May 2022 | 1,262.00 | 1,264.00 | 1,238.00 | 1,256.00 | 1,256.00 | 1,761,262 |
| 20 May 2022 | 1,201.00 | 1,237.50 | 1,200.00 | 1,235.00 | 1,235.00 | 2,443,364 |
| 19 May 2022 | 1,225.00 | 1,225.00 | 1,176.00 | 1,188.50 | 1,188.50 | 1,344,947 |
| 18 May 2022 | 1,260.00 | 1,260.50 | 1,235.50 | 1,235.50 | 1,235.50 | 2,227,347 |
| 17 May 2022 | 1,251.50 | 1,270.00 | 1,240.50 | 1,255.50 | 1,255.50 | 660,492 |
| 16 May 2022 | 1,239.00 | 1,251.50 | 1,230.00 | 1,242.50 | 1,242.50 | 741,937 |
| 13 May 2022 | 1,217.00 | 1,248.50 | 1,212.50 | 1,245.50 | 1,245.50 | 611,786 |
| 12 May 2022 | 1,189.00 | 1,204.50 | 1,167.50 | 1,204.00 | 1,204.00 | 1,659,284 |
| 11 May 2022 | 1,205.50 | 1,220.00 | 1,184.50 | 1,217.00 | 1,217.00 | 1,512,149 |
| 10 May 2022 | 1,206.50 | 1,219.50 | 1,194.00 | 1,194.00 | 1,194.00 | 2,497,909 |
| 09 May 2022 | 1,205.00 | 1,215.00 | 1,175.50 | 1,181.50 | 1,181.50 | 1,414,309 |
| 06 May 2022 | 1,265.50 | 1,274.50 | 1,215.50 | 1,215.50 | 1,215.50 | 1,199,959 |
| 05 May 2022 | 1,307.00 | 1,317.00 | 1,271.90 | 1,272.00 | 1,272.00 | 1,217,027 |
| 04 May 2022 | 1,299.50 | 1,300.90 | 1,253.50 | 1,275.00 | 1,275.00 | 1,238,717 |
| 03 May 2022 | 1,304.00 | 1,332.00 | 1,293.50 | 1,302.00 | 1,302.00 | 1,247,107 |
| 29 Apr 2022 | 1,291.50 | 1,305.50 | 1,284.00 | 1,298.00 | 1,298.00 | 1,562,014 |
| 28 Apr 2022 | 1,297.50 | 1,309.00 | 1,267.50 | 1,278.50 | 1,278.50 | 2,768,560 |
| 27 Apr 2022 | 1,317.00 | 1,321.00 | 1,292.00 | 1,315.00 | 1,315.00 | 1,373,682 |
| 26 Apr 2022 | 1,339.00 | 1,344.00 | 1,312.00 | 1,312.00 | 1,312.00 | 3,356,057 |
| 25 Apr 2022 | 1,317.00 | 1,325.00 | 1,292.50 | 1,316.50 | 1,316.50 | 1,288,681 |
| 22 Apr 2022 | 1,350.50 | 1,364.00 | 1,331.75 | 1,345.00 | 1,345.00 | 895,077 |
| 21 Apr 2022 | 1,387.00 | 1,393.50 | 1,367.00 | 1,368.00 | 1,368.00 | 955,535 |
| 20 Apr 2022 | 1,362.00 | 1,382.00 | 1,346.00 | 1,382.00 | 1,382.00 | 1,610,975 |
| 19 Apr 2022 | 1,372.00 | 1,374.49 | 1,334.50 | 1,357.50 | 1,357.50 | 1,979,390 |
| 14 Apr 2022 | 1,375.50 | 1,383.50 | 1,366.00 | 1,372.00 | 1,372.00 | 959,758 |
| 13 Apr 2022 | 1,384.00 | 1,396.00 | 1,356.50 | 1,370.50 | 1,370.50 | 964,486 |
| 12 Apr 2022 | 1,386.50 | 1,409.50 | 1,372.50 | 1,391.00 | 1,391.00 | 1,126,803 |
| 11 Apr 2022 | 1,411.50 | 1,433.50 | 1,400.50 | 1,400.50 | 1,400.50 | 1,107,647 |
| 08 Apr 2022 | 1,432.00 | 1,442.50 | 1,410.00 | 1,417.00 | 1,417.00 | 1,825,418 |
| 07 Apr 2022 | 1,436.00 | 1,440.50 | 1,406.00 | 1,408.50 | 1,408.50 | 1,931,370 |
| 06 Apr 2022 | 1,467.50 | 1,473.00 | 1,413.00 | 1,432.00 | 1,432.00 | 1,107,152 |
| 05 Apr 2022 | 1,442.50 | 1,475.50 | 1,436.00 | 1,461.50 | 1,461.50 | 1,185,820 |
| 04 Apr 2022 | 1,433.00 | 1,449.00 | 1,426.00 | 1,444.00 | 1,444.00 | 898,415 |
| 01 Apr 2022 | 1,449.00 | 1,458.50 | 1,428.50 | 1,429.00 | 1,429.00 | 1,188,914 |
| 31 Mar 2022 | 1,478.00 | 1,488.00 | 1,440.50 | 1,448.50 | 1,448.50 | 1,039,587 |
| 30 Mar 2022 | 1,513.50 | 1,520.00 | 1,444.50 | 1,457.00 | 1,457.00 | 2,423,721 |
| 29 Mar 2022 | 1,485.50 | 1,517.50 | 1,464.00 | 1,517.50 | 1,517.50 | 4,239,943 |
| 28 Mar 2022 | 1,455.00 | 1,479.00 | 1,447.00 | 1,463.50 | 1,463.50 | 1,069,049 |
| 25 Mar 2022 | 1,462.00 | 1,462.50 | 1,440.50 | 1,447.00 | 1,447.00 | 1,131,770 |
| 24 Mar 2022 | 1,446.00 | 1,478.00 | 1,446.00 | 1,465.50 | 1,465.50 | 1,776,440 |
| 23 Mar 2022 | 1,479.50 | 1,483.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,526,104 |
| 22 Mar 2022 | 1,468.00 | 1,484.50 | 1,448.50 | 1,467.00 | 1,467.00 | 1,676,329 |
| 21 Mar 2022 | 1,470.50 | 1,485.50 | 1,461.50 | 1,465.00 | 1,465.00 | 1,491,463 |
| 18 Mar 2022 | 1,452.00 | 1,483.50 | 1,440.50 | 1,477.50 | 1,477.50 | 3,183,084 |
| 17 Mar 2022 | 1,435.00 | 1,464.50 | 1,426.50 | 1,458.00 | 1,458.00 | 2,172,776 |
| 16 Mar 2022 | 1,360.00 | 1,421.00 | 1,352.00 | 1,421.00 | 1,421.00 | 1,246,461 |
| 15 Mar 2022 | 1,358.00 | 1,364.91 | 1,325.50 | 1,331.00 | 1,331.00 | 824,382 |
| 14 Mar 2022 | 1,341.00 | 1,386.00 | 1,335.50 | 1,376.00 | 1,376.00 | 1,227,358 |
| 11 Mar 2022 | 1,305.00 | 1,358.50 | 1,305.00 | 1,322.00 | 1,322.00 | 1,041,870 |
| 10 Mar 2022 | 1,327.50 | 1,329.50 | 1,274.00 | 1,300.50 | 1,300.50 | 1,460,063 |
| 09 Mar 2022 | 1,220.50 | 1,317.00 | 1,210.00 | 1,317.00 | 1,317.00 | 2,093,886 |
| 08 Mar 2022 | 1,157.00 | 1,214.00 | 1,157.00 | 1,180.00 | 1,180.00 | 1,452,422 |
| 07 Mar 2022 | 1,201.00 | 1,228.00 | 1,156.50 | 1,200.00 | 1,200.00 | 1,969,299 |
| 04 Mar 2022 | 1,244.50 | 1,254.00 | 1,202.00 | 1,232.50 | 1,232.50 | 6,280,368 |
| 03 Mar 2022 | 1,309.00 | 1,317.00 | 1,244.00 | 1,263.00 | 1,263.00 | 930,166 |
| 02 Mar 2022 | 1,292.00 | 1,315.00 | 1,278.50 | 1,301.50 | 1,301.50 | 2,386,971 |
| 01 Mar 2022 | 1,399.50 | 1,399.50 | 1,305.50 | 1,305.50 | 1,305.50 | 3,087,658 |
| 28 Feb 2022 | 1,387.00 | 1,406.50 | 1,369.50 | 1,403.50 | 1,403.50 | 2,302,319 |
| 25 Feb 2022 | 1,364.00 | 1,430.50 | 1,334.50 | 1,421.00 | 1,421.00 | 2,098,687 |
| 24 Feb 2022 | 1,405.00 | 1,446.00 | 1,309.00 | 1,339.00 | 1,339.00 | 2,044,596 |
| 23 Feb 2022 | 1,484.50 | 1,507.50 | 1,466.00 | 1,478.50 | 1,478.50 | 907,607 |
| 22 Feb 2022 | 1,474.50 | 1,498.50 | 1,464.00 | 1,473.00 | 1,473.00 | 1,101,599 |
| 21 Feb 2022 | 1,528.50 | 1,538.50 | 1,497.50 | 1,508.50 | 1,508.50 | 656,000 |
| 18 Feb 2022 | 1,514.00 | 1,530.00 | 1,506.50 | 1,516.50 | 1,516.50 | 942,569 |
| 17 Feb 2022 | 1,513.50 | 1,536.50 | 1,513.50 | 1,516.00 | 1,516.00 | 1,510,452 |
| 16 Feb 2022 | 1,509.50 | 1,525.00 | 1,509.50 | 1,516.50 | 1,516.50 | 705,178 |
| 15 Feb 2022 | 1,500.50 | 1,525.00 | 1,499.50 | 1,514.00 | 1,514.00 | 868,798 |
| 14 Feb 2022 | 1,515.00 | 1,519.50 | 1,482.50 | 1,502.50 | 1,502.50 | 929,955 |
| 11 Feb 2022 | 1,545.00 | 1,561.50 | 1,534.00 | 1,546.50 | 1,546.50 | 517,011 |
| 10 Feb 2022 | 1,582.00 | 1,583.50 | 1,559.50 | 1,567.00 | 1,567.00 | 498,489 |
| 09 Feb 2022 | 1,572.50 | 1,581.00 | 1,560.50 | 1,576.50 | 1,576.50 | 1,064,817 |
| 08 Feb 2022 | 1,536.50 | 1,566.00 | 1,529.00 | 1,555.00 | 1,555.00 | 1,136,760 |
| 07 Feb 2022 | 1,524.50 | 1,535.00 | 1,515.00 | 1,519.00 | 1,519.00 | 872,655 |
| 04 Feb 2022 | 1,532.00 | 1,541.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,470,940 |
| 03 Feb 2022 | 1,558.00 | 1,561.50 | 1,532.00 | 1,533.50 | 1,533.50 | 852,366 |
| 02 Feb 2022 | 1,540.00 | 1,561.50 | 1,540.00 | 1,561.50 | 1,561.50 | 995,103 |
| 01 Feb 2022 | 1,523.00 | 1,555.50 | 1,520.00 | 1,534.50 | 1,534.50 | 1,028,916 |
| 31 Jan 2022 | 1,497.00 | 1,518.00 | 1,480.00 | 1,518.00 | 1,518.00 | 1,449,148 |
| 28 Jan 2022 | 1,512.00 | 1,512.00 | 1,457.50 | 1,476.50 | 1,476.50 | 3,096,887 |
| 27 Jan 2022 | 1,500.00 | 1,528.00 | 1,494.50 | 1,520.00 | 1,520.00 | 978,750 |
| 26 Jan 2022 | 1,526.00 | 1,548.00 | 1,523.00 | 1,530.00 | 1,530.00 | 1,166,409 |
| 25 Jan 2022 | 1,527.50 | 1,532.85 | 1,498.50 | 1,515.50 | 1,515.50 | 1,317,405 |
| 24 Jan 2022 | 1,576.50 | 1,590.00 | 1,489.50 | 1,508.00 | 1,508.00 | 2,780,451 |
| 21 Jan 2022 | 1,620.00 | 1,626.00 | 1,573.50 | 1,592.00 | 1,592.00 | 1,501,039 |
| 20 Jan 2022 | 1,633.00 | 1,646.00 | 1,633.00 | 1,642.50 | 1,642.50 | 557,636 |
| 19 Jan 2022 | 1,624.50 | 1,632.50 | 1,617.00 | 1,625.50 | 1,625.50 | 1,796,124 |
| 18 Jan 2022 | 1,645.50 | 1,649.00 | 1,627.25 | 1,633.50 | 1,633.50 | 1,018,365 |
| 17 Jan 2022 | 1,648.50 | 1,659.00 | 1,642.00 | 1,652.00 | 1,652.00 | 425,693 |
| 14 Jan 2022 | 1,647.00 | 1,661.50 | 1,634.00 | 1,644.00 | 1,644.00 | 520,168 |
| 13 Jan 2022 | 1,653.50 | 1,662.00 | 1,646.00 | 1,653.50 | 1,653.50 | 935,838 |
| 12 Jan 2022 | 1,670.50 | 1,672.44 | 1,642.50 | 1,658.00 | 1,658.00 | 946,612 |
| 11 Jan 2022 | 1,662.50 | 1,673.00 | 1,650.50 | 1,658.00 | 1,658.00 | 719,425 |
| 10 Jan 2022 | 1,677.50 | 1,679.26 | 1,648.00 | 1,650.50 | 1,650.50 | 1,161,133 |
| 07 Jan 2022 | 1,686.50 | 1,691.50 | 1,668.00 | 1,669.50 | 1,669.50 | 1,125,694 |
| 06 Jan 2022 | 1,699.50 | 1,712.50 | 1,671.50 | 1,690.50 | 1,690.50 | 1,097,738 |
| 05 Jan 2022 | 1,731.50 | 1,742.50 | 1,719.00 | 1,727.00 | 1,727.00 | 706,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
