UK Markets open in 2 hrs 30 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,235.00+46.50 (+3.91%)
At close: 04:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 20221,234.001,255.501,233.501,255.001,255.00658,365
25 May 20221,244.501,250.501,221.001,234.001,234.001,098,384
24 May 20221,240.001,247.001,230.001,231.501,231.50632,389
23 May 20221,262.001,264.001,238.001,256.001,256.001,761,262
20 May 20221,201.001,237.501,200.001,235.001,235.002,443,364
19 May 20221,225.001,225.001,176.001,188.501,188.501,344,947
18 May 20221,260.001,260.501,235.501,235.501,235.502,227,347
17 May 20221,251.501,270.001,240.501,255.501,255.50660,492
16 May 20221,239.001,251.501,230.001,242.501,242.50741,937
13 May 20221,217.001,248.501,212.501,245.501,245.50611,786
12 May 20221,189.001,204.501,167.501,204.001,204.001,659,284
11 May 20221,205.501,220.001,184.501,217.001,217.001,512,149
10 May 20221,206.501,219.501,194.001,194.001,194.002,497,909
09 May 20221,205.001,215.001,175.501,181.501,181.501,414,309
06 May 20221,265.501,274.501,215.501,215.501,215.501,199,959
05 May 20221,307.001,317.001,271.901,272.001,272.001,217,027
04 May 20221,299.501,300.901,253.501,275.001,275.001,238,717
03 May 20221,304.001,332.001,293.501,302.001,302.001,247,107
29 Apr 20221,291.501,305.501,284.001,298.001,298.001,562,014
28 Apr 20221,297.501,309.001,267.501,278.501,278.502,768,560
27 Apr 20221,317.001,321.001,292.001,315.001,315.001,373,682
26 Apr 20221,339.001,344.001,312.001,312.001,312.003,356,057
25 Apr 20221,317.001,325.001,292.501,316.501,316.501,288,681
22 Apr 20221,350.501,364.001,331.751,345.001,345.00895,077
21 Apr 20221,387.001,393.501,367.001,368.001,368.00955,535
20 Apr 20221,362.001,382.001,346.001,382.001,382.001,610,975
19 Apr 20221,372.001,374.491,334.501,357.501,357.501,979,390
14 Apr 20221,375.501,383.501,366.001,372.001,372.00959,758
13 Apr 20221,384.001,396.001,356.501,370.501,370.50964,486
12 Apr 20221,386.501,409.501,372.501,391.001,391.001,126,803
11 Apr 20221,411.501,433.501,400.501,400.501,400.501,107,647
08 Apr 20221,432.001,442.501,410.001,417.001,417.001,825,418
07 Apr 20221,436.001,440.501,406.001,408.501,408.501,931,370
06 Apr 20221,467.501,473.001,413.001,432.001,432.001,107,152
05 Apr 20221,442.501,475.501,436.001,461.501,461.501,185,820
04 Apr 20221,433.001,449.001,426.001,444.001,444.00898,415
01 Apr 20221,449.001,458.501,428.501,429.001,429.001,188,914
31 Mar 20221,478.001,488.001,440.501,448.501,448.501,039,587
30 Mar 20221,513.501,520.001,444.501,457.001,457.002,423,721
29 Mar 20221,485.501,517.501,464.001,517.501,517.504,239,943
28 Mar 20221,455.001,479.001,447.001,463.501,463.501,069,049
25 Mar 20221,462.001,462.501,440.501,447.001,447.001,131,770
24 Mar 20221,446.001,478.001,446.001,465.501,465.501,776,440
23 Mar 20221,479.501,483.001,458.001,458.001,458.001,526,104
22 Mar 20221,468.001,484.501,448.501,467.001,467.001,676,329
21 Mar 20221,470.501,485.501,461.501,465.001,465.001,491,463
18 Mar 20221,452.001,483.501,440.501,477.501,477.503,183,084
17 Mar 20221,435.001,464.501,426.501,458.001,458.002,172,776
16 Mar 20221,360.001,421.001,352.001,421.001,421.001,246,461
15 Mar 20221,358.001,364.911,325.501,331.001,331.00824,382
14 Mar 20221,341.001,386.001,335.501,376.001,376.001,227,358
11 Mar 20221,305.001,358.501,305.001,322.001,322.001,041,870
10 Mar 20221,327.501,329.501,274.001,300.501,300.501,460,063
09 Mar 20221,220.501,317.001,210.001,317.001,317.002,093,886
08 Mar 20221,157.001,214.001,157.001,180.001,180.001,452,422
07 Mar 20221,201.001,228.001,156.501,200.001,200.001,969,299
04 Mar 20221,244.501,254.001,202.001,232.501,232.506,280,368
03 Mar 20221,309.001,317.001,244.001,263.001,263.00930,166
02 Mar 20221,292.001,315.001,278.501,301.501,301.502,386,971
01 Mar 20221,399.501,399.501,305.501,305.501,305.503,087,658
28 Feb 20221,387.001,406.501,369.501,403.501,403.502,302,319
25 Feb 20221,364.001,430.501,334.501,421.001,421.002,098,687
24 Feb 20221,405.001,446.001,309.001,339.001,339.002,044,596
23 Feb 20221,484.501,507.501,466.001,478.501,478.50907,607
22 Feb 20221,474.501,498.501,464.001,473.001,473.001,101,599
21 Feb 20221,528.501,538.501,497.501,508.501,508.50656,000
18 Feb 20221,514.001,530.001,506.501,516.501,516.50942,569
17 Feb 20221,513.501,536.501,513.501,516.001,516.001,510,452
16 Feb 20221,509.501,525.001,509.501,516.501,516.50705,178
15 Feb 20221,500.501,525.001,499.501,514.001,514.00868,798
14 Feb 20221,515.001,519.501,482.501,502.501,502.50929,955
11 Feb 20221,545.001,561.501,534.001,546.501,546.50517,011
10 Feb 20221,582.001,583.501,559.501,567.001,567.00498,489
09 Feb 20221,572.501,581.001,560.501,576.501,576.501,064,817
08 Feb 20221,536.501,566.001,529.001,555.001,555.001,136,760
07 Feb 20221,524.501,535.001,515.001,519.001,519.00872,655
04 Feb 20221,532.001,541.001,511.001,511.001,511.001,470,940
03 Feb 20221,558.001,561.501,532.001,533.501,533.50852,366
02 Feb 20221,540.001,561.501,540.001,561.501,561.50995,103
01 Feb 20221,523.001,555.501,520.001,534.501,534.501,028,916
31 Jan 20221,497.001,518.001,480.001,518.001,518.001,449,148
28 Jan 20221,512.001,512.001,457.501,476.501,476.503,096,887
27 Jan 20221,500.001,528.001,494.501,520.001,520.00978,750
26 Jan 20221,526.001,548.001,523.001,530.001,530.001,166,409
25 Jan 20221,527.501,532.851,498.501,515.501,515.501,317,405
24 Jan 20221,576.501,590.001,489.501,508.001,508.002,780,451
21 Jan 20221,620.001,626.001,573.501,592.001,592.001,501,039
20 Jan 20221,633.001,646.001,633.001,642.501,642.50557,636
19 Jan 20221,624.501,632.501,617.001,625.501,625.501,796,124
18 Jan 20221,645.501,649.001,627.251,633.501,633.501,018,365
17 Jan 20221,648.501,659.001,642.001,652.001,652.00425,693
14 Jan 20221,647.001,661.501,634.001,644.001,644.00520,168
13 Jan 20221,653.501,662.001,646.001,653.501,653.50935,838
12 Jan 20221,670.501,672.441,642.501,658.001,658.00946,612
11 Jan 20221,662.501,673.001,650.501,658.001,658.00719,425
10 Jan 20221,677.501,679.261,648.001,650.501,650.501,161,133
07 Jan 20221,686.501,691.501,668.001,669.501,669.501,125,694
06 Jan 20221,699.501,712.501,671.501,690.501,690.501,097,738
05 Jan 20221,731.501,742.501,719.001,727.001,727.00706,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...