St. James's Place plc (STJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,224.00-4.00 (-0.33%)
As of 2:40PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 1,237.50 | 1,248.50 | 1,208.00 | 1,224.00 | 1,224.00 | 690,558 |
| 24 Feb 2021 | 1,222.50 | 1,241.00 | 1,216.50 | 1,228.00 | 1,228.00 | 899,552 |
| 23 Feb 2021 | 1,226.00 | 1,237.00 | 1,209.00 | 1,231.50 | 1,231.50 | 2,285,739 |
| 22 Feb 2021 | 1,201.00 | 1,222.50 | 1,194.50 | 1,218.50 | 1,218.50 | 563,155 |
| 19 Feb 2021 | 1,191.00 | 1,222.00 | 1,189.50 | 1,214.00 | 1,214.00 | 1,100,054 |
| 18 Feb 2021 | 1,202.00 | 1,212.00 | 1,184.50 | 1,190.00 | 1,190.00 | 832,119 |
| 17 Feb 2021 | 1,244.00 | 1,245.50 | 1,201.00 | 1,205.50 | 1,205.50 | 1,423,934 |
| 16 Feb 2021 | 1,238.00 | 1,249.50 | 1,226.00 | 1,245.50 | 1,245.50 | 662,028 |
| 15 Feb 2021 | 1,235.00 | 1,240.50 | 1,223.50 | 1,239.00 | 1,239.00 | 905,585 |
| 12 Feb 2021 | 1,173.50 | 1,227.00 | 1,173.50 | 1,225.00 | 1,225.00 | 1,300,668 |
| 11 Feb 2021 | 1,169.50 | 1,181.00 | 1,169.00 | 1,179.00 | 1,179.00 | 518,396 |
| 10 Feb 2021 | 1,186.00 | 1,189.00 | 1,165.50 | 1,172.50 | 1,172.50 | 747,352 |
| 09 Feb 2021 | 1,171.00 | 1,177.50 | 1,159.50 | 1,177.50 | 1,177.50 | 865,881 |
| 08 Feb 2021 | 1,173.50 | 1,182.00 | 1,165.00 | 1,170.50 | 1,170.50 | 952,207 |
| 05 Feb 2021 | 1,184.00 | 1,189.50 | 1,164.00 | 1,171.50 | 1,171.50 | 862,452 |
| 04 Feb 2021 | 1,189.50 | 1,192.00 | 1,163.00 | 1,187.00 | 1,187.00 | 1,402,321 |
| 03 Feb 2021 | 1,208.00 | 1,209.00 | 1,181.00 | 1,184.50 | 1,184.50 | 706,774 |
| 02 Feb 2021 | 1,189.00 | 1,209.50 | 1,182.50 | 1,199.50 | 1,199.50 | 898,519 |
| 01 Feb 2021 | 1,174.00 | 1,185.50 | 1,169.50 | 1,179.00 | 1,179.00 | 745,976 |
| 29 Jan 2021 | 1,202.00 | 1,202.00 | 1,170.00 | 1,173.50 | 1,173.50 | 1,149,879 |
| 28 Jan 2021 | 1,181.50 | 1,207.00 | 1,166.00 | 1,201.00 | 1,201.00 | 1,322,756 |
| 27 Jan 2021 | 1,179.00 | 1,213.25 | 1,175.50 | 1,193.00 | 1,193.00 | 1,486,383 |
| 26 Jan 2021 | 1,184.00 | 1,192.50 | 1,179.31 | 1,181.50 | 1,181.50 | 1,003,063 |
| 25 Jan 2021 | 1,192.00 | 1,201.54 | 1,170.50 | 1,180.00 | 1,180.00 | 1,090,905 |
| 22 Jan 2021 | 1,181.50 | 1,194.50 | 1,167.50 | 1,188.00 | 1,188.00 | 992,026 |
| 21 Jan 2021 | 1,181.50 | 1,194.00 | 1,180.00 | 1,180.50 | 1,180.50 | 772,137 |
| 20 Jan 2021 | 1,163.50 | 1,182.00 | 1,159.00 | 1,179.50 | 1,179.50 | 857,299 |
| 19 Jan 2021 | 1,180.00 | 1,183.50 | 1,157.00 | 1,161.00 | 1,161.00 | 854,176 |
| 18 Jan 2021 | 1,173.50 | 1,182.00 | 1,169.00 | 1,176.00 | 1,176.00 | 419,799 |
| 15 Jan 2021 | 1,186.50 | 1,193.50 | 1,158.50 | 1,171.50 | 1,171.50 | 916,532 |
| 14 Jan 2021 | 1,189.00 | 1,197.50 | 1,184.50 | 1,197.00 | 1,197.00 | 645,923 |
| 13 Jan 2021 | 11.85 | 11.98 | 11.75 | 11.89 | 11.89 | 2,184,206 |
| 12 Jan 2021 | 1,180.00 | 1,184.00 | 1,165.00 | 1,183.50 | 1,183.50 | 1,038,359 |
| 11 Jan 2021 | 1,197.50 | 1,197.50 | 1,177.50 | 1,177.50 | 1,177.50 | 724,199 |
| 08 Jan 2021 | 1,195.00 | 1,197.50 | 1,184.50 | 1,187.00 | 1,187.00 | 1,281,718 |
| 07 Jan 2021 | 1,200.00 | 1,201.25 | 1,171.50 | 1,185.00 | 1,185.00 | 930,644 |
| 06 Jan 2021 | 1,168.00 | 1,196.50 | 1,158.50 | 1,190.00 | 1,190.00 | 3,492,803 |
| 05 Jan 2021 | 1,137.00 | 1,159.10 | 1,137.00 | 1,155.00 | 1,155.00 | 1,974,616 |
| 04 Jan 2021 | 1,155.50 | 1,155.50 | 1,127.00 | 1,143.00 | 1,143.00 | 2,659,730 |
| 31 Dec 2020 | 1,112.50 | 1,133.50 | 1,106.50 | 1,133.50 | 1,133.50 | 314,987 |
| 30 Dec 2020 | 1,135.50 | 1,151.50 | 1,134.04 | 1,136.00 | 1,136.00 | 642,654 |
| 29 Dec 2020 | 1,159.50 | 1,172.00 | 1,142.00 | 1,144.50 | 1,144.50 | 983,539 |
| 24 Dec 2020 | 1,139.50 | 1,157.79 | 1,137.50 | 1,150.00 | 1,150.00 | 248,326 |
| 23 Dec 2020 | 1,114.50 | 1,140.50 | 1,108.00 | 1,139.00 | 1,139.00 | 604,865 |
| 22 Dec 2020 | 1,113.00 | 1,134.50 | 1,106.50 | 1,120.50 | 1,120.50 | 1,183,309 |
| 21 Dec 2020 | 1,105.00 | 1,144.00 | 1,082.50 | 1,113.00 | 1,113.00 | 821,905 |
| 18 Dec 2020 | 1,144.00 | 1,144.50 | 1,128.50 | 1,128.50 | 1,128.50 | 2,760,606 |
| 17 Dec 2020 | 1,151.50 | 1,156.50 | 1,134.04 | 1,142.00 | 1,142.00 | 971,255 |
| 16 Dec 2020 | 1,112.00 | 1,151.00 | 1,110.00 | 1,143.00 | 1,143.00 | 3,207,348 |
| 15 Dec 2020 | 1,093.00 | 1,111.25 | 1,080.50 | 1,109.00 | 1,109.00 | 1,219,514 |
| 14 Dec 2020 | 1,090.50 | 1,109.74 | 1,078.50 | 1,081.00 | 1,081.00 | 5,984,751 |
| 11 Dec 2020 | 1,088.00 | 1,097.00 | 1,074.50 | 1,085.00 | 1,085.00 | 1,404,276 |
| 10 Dec 2020 | 1,092.00 | 1,100.00 | 1,073.00 | 1,087.00 | 1,087.00 | 1,496,138 |
| 09 Dec 2020 | 1,089.00 | 1,106.00 | 1,077.00 | 1,092.50 | 1,092.50 | 1,344,305 |
| 08 Dec 2020 | 1,062.00 | 1,094.50 | 1,062.00 | 1,080.50 | 1,080.50 | 862,025 |
| 07 Dec 2020 | 1,088.00 | 1,094.00 | 1,058.00 | 1,083.50 | 1,083.50 | 3,697,036 |
| 04 Dec 2020 | 1,101.50 | 1,105.50 | 1,088.50 | 1,091.50 | 1,091.50 | 952,847 |
| 03 Dec 2020 | 1,073.50 | 1,110.00 | 1,073.50 | 1,101.00 | 1,101.00 | 1,360,840 |
| 02 Dec 2020 | 1,070.00 | 1,080.50 | 1,062.50 | 1,080.50 | 1,080.50 | 2,131,674 |
| 01 Dec 2020 | 1,015.50 | 1,076.00 | 1,015.50 | 1,070.00 | 1,070.00 | 4,453,680 |
| 30 Nov 2020 | 1,017.50 | 1,035.50 | 1,010.00 | 1,020.00 | 1,020.00 | 4,067,160 |
| 27 Nov 2020 | 1,025.50 | 1,029.50 | 1,002.50 | 1,019.50 | 1,019.50 | 2,953,632 |
| 26 Nov 2020 | 1,056.50 | 1,056.50 | 1,015.00 | 1,031.50 | 1,031.50 | 994,498 |
| 25 Nov 2020 | 1,055.00 | 1,055.50 | 1,033.00 | 1,042.50 | 1,042.50 | 1,887,925 |
| 24 Nov 2020 | 1,066.50 | 1,070.00 | 1,049.00 | 1,056.50 | 1,056.50 | 1,955,087 |
| 23 Nov 2020 | 1,105.00 | 1,105.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,060,900 |
| 20 Nov 2020 | 1,088.50 | 1,099.50 | 1,077.00 | 1,084.00 | 1,084.00 | 956,136 |
| 19 Nov 2020 | 1,089.50 | 1,095.50 | 1,082.00 | 1,085.00 | 1,085.00 | 919,515 |
| 18 Nov 2020 | 1,082.50 | 1,101.50 | 1,077.00 | 1,100.50 | 1,100.50 | 912,609 |
| 17 Nov 2020 | 1,106.50 | 1,110.50 | 1,076.50 | 1,085.00 | 1,085.00 | 1,486,888 |
| 16 Nov 2020 | 1,100.00 | 1,114.50 | 1,090.00 | 1,099.00 | 1,099.00 | 1,308,556 |
| 13 Nov 2020 | 1,058.00 | 1,098.50 | 1,058.00 | 1,090.00 | 1,090.00 | 1,254,941 |
| 12 Nov 2020 | 1,102.50 | 1,102.50 | 1,062.00 | 1,070.00 | 1,070.00 | 1,346,200 |
| 11 Nov 2020 | 1,092.00 | 1,106.76 | 1,085.52 | 1,105.50 | 1,105.50 | 1,763,398 |
| 10 Nov 2020 | 1,078.00 | 1,112.00 | 1,063.42 | 1,102.00 | 1,102.00 | 2,361,183 |
| 09 Nov 2020 | 963.60 | 1,079.50 | 959.20 | 1,071.00 | 1,071.00 | 4,477,969 |
| 06 Nov 2020 | 941.00 | 960.00 | 934.60 | 949.60 | 949.60 | 1,239,788 |
| 05 Nov 2020 | 930.40 | 943.00 | 925.00 | 938.00 | 938.00 | 1,278,812 |
| 04 Nov 2020 | 893.40 | 926.00 | 890.40 | 924.80 | 924.80 | 1,402,423 |
| 03 Nov 2020 | 890.40 | 912.20 | 889.80 | 906.40 | 906.40 | 1,038,881 |
| 02 Nov 2020 | 895.00 | 895.00 | 880.20 | 885.60 | 885.60 | 1,357,486 |
| 30 Oct 2020 | 884.80 | 901.20 | 883.40 | 899.20 | 899.20 | 1,239,718 |
| 29 Oct 2020 | 902.80 | 909.00 | 893.80 | 895.80 | 895.80 | 1,481,401 |
| 28 Oct 2020 | 910.00 | 915.35 | 892.40 | 902.00 | 902.00 | 1,690,484 |
| 27 Oct 2020 | 923.00 | 932.00 | 902.40 | 924.80 | 924.80 | 1,287,294 |
| 26 Oct 2020 | 928.20 | 948.20 | 913.00 | 929.60 | 929.60 | 1,525,200 |
| 23 Oct 2020 | 911.60 | 937.80 | 911.00 | 937.00 | 937.00 | 1,007,809 |
| 22 Oct 2020 | 897.60 | 914.80 | 889.00 | 912.20 | 912.20 | 1,080,613 |
| 21 Oct 2020 | 927.00 | 927.00 | 898.60 | 903.20 | 903.20 | 1,134,381 |
| 20 Oct 2020 | 912.60 | 932.00 | 912.60 | 927.00 | 927.00 | 1,106,155 |
| 19 Oct 2020 | 927.40 | 939.60 | 921.40 | 930.80 | 930.80 | 1,060,924 |
| 16 Oct 2020 | 956.00 | 956.00 | 942.40 | 944.80 | 944.80 | 1,034,951 |
| 15 Oct 2020 | 938.60 | 947.80 | 929.00 | 933.40 | 933.40 | 851,184 |
| 14 Oct 2020 | 966.00 | 969.60 | 952.40 | 960.20 | 960.20 | 882,939 |
| 13 Oct 2020 | 990.20 | 991.60 | 958.40 | 961.20 | 961.20 | 888,269 |
| 12 Oct 2020 | 982.60 | 989.20 | 978.60 | 987.40 | 987.40 | 1,258,612 |
| 09 Oct 2020 | 944.00 | 985.00 | 944.00 | 975.20 | 975.20 | 1,037,660 |
| 08 Oct 2020 | 963.20 | 971.33 | 957.00 | 961.60 | 961.60 | 1,069,764 |
| 07 Oct 2020 | 967.80 | 991.40 | 964.00 | 964.00 | 964.00 | 1,923,698 |
| 06 Oct 2020 | 960.40 | 978.60 | 960.40 | 977.00 | 977.00 | 910,423 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
