UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,595.50+17.50 (+1.11%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,596.001,612.501,570.001,578.001,578.001,032,943
23 Sept 20211,607.001,621.001,603.001,605.001,605.00723,515
22 Sept 20211,595.501,600.501,586.501,595.501,595.501,399,659
21 Sept 20211,573.001,580.501,568.001,578.001,578.00678,713
20 Sept 20211,588.001,602.501,559.001,559.501,559.50907,183
17 Sept 20211,648.001,648.501,607.001,613.501,613.502,027,477
16 Sept 20211,625.501,638.501,624.001,634.501,634.50923,071
15 Sept 20211,617.001,624.501,614.501,617.501,617.501,232,771
14 Sept 20211,634.501,643.001,615.501,617.001,617.00804,603
13 Sept 20211,650.001,655.001,641.551,642.001,642.001,255,955
10 Sept 20211,648.001,659.501,641.001,643.501,643.50574,918
09 Sept 20211,634.001,639.001,621.501,638.501,638.50961,464
08 Sept 20211,661.001,668.001,643.501,643.501,643.50796,288
07 Sept 20211,690.501,691.001,660.001,663.001,663.00895,532
06 Sept 20211,676.001,697.001,672.001,692.001,692.00783,260
03 Sept 20211,662.001,679.001,655.501,670.001,670.001,276,760
02 Sept 20211,631.501,659.501,626.501,659.501,659.501,401,768
01 Sept 20211,621.501,639.501,614.991,637.001,637.00859,455
31 Aug 20211,608.001,618.001,592.501,610.001,610.001,144,891
27 Aug 20211,597.001,608.001,587.001,603.501,603.50529,900
26 Aug 20211,598.001,604.501,583.501,588.001,588.00370,216
26 Aug 202111.55 Dividend
25 Aug 20211,599.501,612.501,595.001,612.501,600.95455,312
24 Aug 20211,596.501,598.501,578.501,596.001,584.57602,427
23 Aug 20211,608.501,609.501,578.001,592.001,580.601,042,193
20 Aug 20211,596.001,605.951,573.501,596.501,585.061,274,217
19 Aug 20211,602.501,609.001,580.001,591.001,579.60670,945
18 Aug 20211,631.001,633.001,610.001,621.001,609.39672,142
17 Aug 20211,631.501,635.001,612.001,627.001,615.35810,137
16 Aug 20211,639.501,640.001,622.501,638.001,626.27585,726
13 Aug 20211,641.501,652.001,639.501,645.501,633.71615,949
12 Aug 20211,644.001,653.001,636.001,641.001,629.25676,176
11 Aug 20211,636.001,659.501,630.001,646.501,634.71706,520
10 Aug 20211,624.501,637.001,620.501,633.001,621.30936,958
09 Aug 20211,626.001,631.501,607.001,622.501,610.88795,484
06 Aug 20211,623.501,633.001,619.001,625.001,613.36756,330
05 Aug 20211,610.001,628.001,610.001,623.501,611.871,878,592
04 Aug 20211,603.501,627.001,592.501,618.001,606.411,016,034
03 Aug 20211,624.501,628.001,587.001,594.001,582.581,015,992
02 Aug 20211,601.501,626.501,594.501,622.001,610.38941,137
30 Jul 20211,595.501,597.001,564.501,587.001,575.631,198,527
29 Jul 20211,600.501,614.501,590.001,611.001,599.461,592,603
28 Jul 20211,526.001,629.501,525.501,592.501,581.092,675,252
27 Jul 20211,515.001,523.001,497.001,508.001,497.20820,026
26 Jul 20211,519.501,530.501,505.001,526.001,515.07657,317
23 Jul 20211,517.501,533.501,513.001,526.001,515.07815,585
22 Jul 20211,525.501,539.001,501.001,509.501,498.691,320,174
21 Jul 20211,492.501,527.501,484.501,519.001,508.121,099,777
20 Jul 20211,474.001,488.011,460.001,484.501,473.871,502,418
19 Jul 20211,532.001,533.001,457.501,465.501,455.001,501,608
16 Jul 20211,534.501,554.001,530.411,542.001,530.951,290,330
15 Jul 20211,526.501,545.501,525.001,534.501,523.51648,795
14 Jul 20211,536.001,536.501,522.751,531.001,520.03796,840
13 Jul 202115.2615.4315.2615.4315.31473,866
12 Jul 20211,517.001,533.001,514.501,526.501,515.57604,322
09 Jul 20211,480.001,518.001,480.001,518.001,507.13675,423
08 Jul 20211,504.001,504.001,463.501,473.501,462.95992,941
07 Jul 20211,503.001,519.501,497.501,512.501,501.671,437,354
06 Jul 20211,517.001,530.001,490.001,501.001,490.251,027,577
05 Jul 20211,507.501,543.501,507.501,541.001,529.96770,206
02 Jul 20211,491.001,508.501,490.001,508.501,497.69668,963
01 Jul 20211,483.501,498.501,474.001,491.501,480.82927,601
30 Jun 20211,486.001,493.501,467.501,477.001,466.421,106,472
29 Jun 20211,478.001,499.501,475.501,482.001,471.38869,274
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,457.501,486.001,440.001,484.501,473.87909,494
18 Jun 20211,461.001,468.001,444.501,453.001,442.591,804,724
17 Jun 20211,447.501,465.501,443.501,462.501,452.02949,029
16 Jun 20211,455.001,469.001,450.001,460.001,449.541,403,491
15 Jun 20211,450.501,457.001,447.501,450.501,440.111,001,650
14 Jun 20211,453.501,454.501,439.001,448.001,437.631,770,119
11 Jun 20211,423.501,446.501,423.501,446.501,436.14849,511
10 Jun 20211,424.501,435.001,416.501,426.501,416.28565,070
09 Jun 20211,450.001,450.001,422.501,426.001,415.79559,725
08 Jun 20211,447.001,459.001,445.501,455.501,445.071,242,438
07 Jun 20211,434.001,460.501,427.501,444.001,433.66613,264
04 Jun 20211,432.501,439.501,423.751,429.501,419.26712,470
03 Jun 20211,425.001,437.501,420.001,433.001,422.74646,339
02 Jun 20211,426.501,434.001,419.001,427.501,417.281,084,040
01 Jun 20211,423.001,425.251,404.001,424.001,413.801,307,761
28 May 20211,397.501,409.001,381.501,397.501,387.491,314,532
27 May 20211,370.001,390.001,369.501,390.001,380.045,974,240
26 May 20211,382.501,391.001,367.001,372.501,362.671,301,452
25 May 20211,382.001,384.001,374.501,374.501,364.651,426,809
24 May 20211,383.501,383.501,370.501,379.501,369.62921,960
21 May 20211,368.001,383.001,364.001,373.501,363.661,770,310
20 May 20211,352.501,367.501,344.501,366.001,356.221,194,212
19 May 20211,348.001,354.001,334.001,337.501,327.921,127,107
18 May 20211,365.501,374.001,356.501,356.501,346.781,355,402
17 May 20211,377.001,381.501,356.001,358.501,348.77735,569
14 May 20211,354.501,383.001,354.501,376.501,366.64988,286
13 May 20211,328.001,347.001,308.501,346.001,336.36857,932
12 May 20211,326.001,352.501,326.001,343.501,333.88976,830
11 May 20211,373.001,379.501,323.001,333.501,323.951,976,338
10 May 20211,392.001,392.501,372.001,383.501,373.59971,063
07 May 20211,400.001,400.501,379.251,385.001,375.08807,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...