UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,291.00-13.50 (-1.03%)
At close: 06:03PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231,296.501,303.501,260.001,291.001,291.001,326,668
02 Feb 20231,251.501,310.001,243.501,304.501,304.501,721,071
01 Feb 20231,225.001,238.061,221.501,234.001,234.001,565,305
31 Jan 20231,222.501,226.001,206.001,222.501,222.501,171,202
30 Jan 20231,219.501,227.001,203.001,224.001,224.002,663,567
27 Jan 20231,216.501,233.501,211.501,233.501,233.501,196,635
26 Jan 20231,213.501,217.001,189.001,217.001,217.002,118,614
25 Jan 20231,215.501,215.501,187.001,199.501,199.502,010,426
24 Jan 20231,206.001,217.001,200.001,200.001,200.002,270,278
23 Jan 20231,228.501,236.501,198.001,208.001,208.001,274,472
20 Jan 20231,236.501,243.001,227.001,235.001,235.00936,596
19 Jan 20231,253.501,265.001,227.501,229.501,229.502,438,562
18 Jan 20231,251.501,260.501,240.501,252.501,252.504,430,913
17 Jan 20231,265.501,275.501,244.001,251.001,251.001,787,699
16 Jan 20231,247.501,269.001,238.451,266.501,266.501,339,420
13 Jan 20231,244.501,261.501,239.001,242.501,242.502,257,607
12 Jan 20231,199.501,243.001,198.501,243.001,243.002,620,671
11 Jan 20231,154.001,201.001,150.001,195.501,195.502,320,505
10 Jan 20231,152.501,160.001,142.501,150.001,150.002,143,198
09 Jan 20231,149.501,160.001,144.001,160.001,160.001,840,808
06 Jan 20231,133.001,148.001,122.001,147.001,147.00777,643
05 Jan 20231,127.001,148.501,125.501,130.001,130.001,930,366
04 Jan 20231,121.501,128.501,111.001,128.501,128.501,030,129
03 Jan 20231,104.501,128.501,096.501,110.501,110.501,545,034
30 Dec 20221,112.501,116.001,095.001,095.001,095.00409,864
29 Dec 20221,095.001,112.001,083.501,111.001,111.00515,487
28 Dec 20221,098.001,112.001,096.501,096.501,096.50711,141
23 Dec 20221,097.501,102.501,086.501,091.001,091.00298,134
22 Dec 20221,113.001,121.001,086.501,087.001,087.00806,008
21 Dec 20221,081.001,111.001,078.501,108.501,108.501,001,011
20 Dec 20221,080.501,088.501,070.501,073.001,073.001,515,464
19 Dec 20221,096.501,101.501,088.001,091.501,091.501,436,726
16 Dec 20221,127.501,127.501,089.501,094.001,094.003,637,586
15 Dec 20221,153.001,155.001,127.001,127.501,127.501,326,610
14 Dec 20221,157.501,158.001,141.501,158.001,158.00923,079
13 Dec 20221,135.001,182.001,129.001,156.001,156.001,383,778
12 Dec 20221,135.501,139.901,121.001,132.001,132.00850,842
09 Dec 20221,135.501,140.001,119.001,138.501,138.501,275,105
08 Dec 20221,137.501,139.001,124.001,128.001,128.00796,422
07 Dec 20221,150.501,152.501,132.001,138.501,138.501,082,041
06 Dec 20221,164.501,170.001,149.241,152.001,152.001,292,921
05 Dec 20221,194.001,194.001,166.001,168.001,168.00745,554
02 Dec 20221,170.001,193.001,164.001,185.001,185.001,187,608
01 Dec 20221,173.001,188.501,164.501,167.501,167.501,960,701
30 Nov 20221,163.501,164.501,149.501,149.501,149.503,581,379
29 Nov 20221,161.501,171.001,152.001,153.501,153.50529,461
28 Nov 20221,170.001,174.501,159.001,162.501,162.50820,738
25 Nov 20221,174.501,182.001,165.001,177.001,177.001,605,501
24 Nov 20221,176.001,192.001,174.501,178.001,178.00580,797
23 Nov 20221,158.501,180.001,145.001,176.501,176.501,181,091
22 Nov 20221,173.501,176.001,148.501,148.501,148.50719,008
21 Nov 20221,186.001,190.001,169.501,178.501,178.501,642,439
18 Nov 20221,170.501,200.001,165.501,188.001,188.001,416,111
17 Nov 20221,164.501,171.151,151.501,167.501,167.501,958,730
16 Nov 20221,191.501,200.001,159.501,164.501,164.502,568,622
15 Nov 20221,201.001,201.001,183.001,198.001,198.001,518,221
14 Nov 20221,215.001,216.001,183.501,197.501,197.501,162,069
11 Nov 20221,158.501,209.501,156.001,207.001,207.001,732,877
10 Nov 20221,079.501,156.001,069.001,153.501,153.501,559,757
09 Nov 20221,082.501,086.501,067.501,073.501,073.50577,280
08 Nov 20221,072.001,087.001,064.001,085.501,085.501,221,937
07 Nov 20221,065.501,087.501,062.251,080.001,080.001,345,103
04 Nov 20221,059.001,078.001,054.001,072.501,072.501,583,494
03 Nov 20221,052.501,059.501,035.001,049.501,049.501,292,434
02 Nov 20221,079.001,084.501,063.001,067.501,067.501,053,851
01 Nov 20221,075.501,090.501,067.501,076.001,076.001,106,852
31 Oct 20221,066.001,075.001,061.001,065.001,065.001,305,357
28 Oct 20221,055.501,076.501,048.001,066.001,066.001,421,050
27 Oct 20221,059.001,082.501,052.501,074.001,074.002,789,777
26 Oct 20221,059.501,073.001,044.001,068.001,068.002,718,641
25 Oct 20221,033.501,064.001,017.001,058.001,058.00983,104
24 Oct 20221,014.001,028.001,000.501,027.001,027.001,625,593
21 Oct 2022987.201,013.00979.601,006.001,006.002,209,593
20 Oct 2022975.001,007.50969.201,000.001,000.001,405,753
19 Oct 20221,012.501,012.50981.40993.60993.601,725,375
18 Oct 20221,001.501,023.50998.001,007.001,007.001,601,646
17 Oct 2022964.001,002.50951.20989.80989.803,031,409
14 Oct 2022972.80983.20965.40969.40969.402,370,026
13 Oct 2022909.20959.00904.60951.40951.403,541,607
12 Oct 2022972.80972.80916.80920.00920.003,910,813
11 Oct 2022986.80987.00960.60960.60960.602,453,771
10 Oct 2022967.201,011.50967.20997.80997.801,670,400
07 Oct 2022987.601,001.00976.40983.00983.002,131,232
06 Oct 20221,036.501,040.00994.40995.60995.601,461,530
05 Oct 20221,075.001,086.131,028.001,029.001,029.001,851,598
04 Oct 20221,038.001,081.501,032.001,081.501,081.501,602,687
03 Oct 20221,015.501,030.00993.401,023.001,023.001,771,065
30 Sept 20221,000.001,039.001,000.001,036.001,036.003,018,028
29 Sept 20221,043.501,043.50988.20994.80994.802,983,727
28 Sept 20221,065.501,074.001,014.501,051.501,051.502,251,606
27 Sept 20221,075.001,090.501,069.001,076.501,076.501,981,901
26 Sept 20221,056.001,076.001,056.001,067.461,067.461,002,861
23 Sept 20221,066.001,076.001,046.251,067.001,067.001,932,268
22 Sept 20221,080.001,091.001,055.001,060.001,060.00916,709
21 Sept 20221,067.001,095.001,060.001,095.001,095.00901,410
20 Sept 20221,099.001,105.001,068.001,072.001,072.00690,119
16 Sept 20221,083.501,108.501,076.501,093.001,093.001,350,567
15 Sept 20221,106.001,108.501,081.501,093.501,093.50861,830
14 Sept 20221,118.001,120.501,083.501,090.001,090.00775,427
13 Sept 20221,167.501,170.501,126.001,127.001,127.00873,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...