St. James's Place plc (STJPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 25 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 25 Apr 2024 | 0.1 Dividend | |||||
| 24 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 18,400 |
| 23 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 22 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 19 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 18 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 4,800 |
| 17 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 15 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
| 12 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 1,000 |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | - |
| 10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | - |
| 09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 5,000 |
| 08 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - |
| 05 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - |
| 04 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - |
| 03 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | 7,100 |
| 02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 01 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 28 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 11,800 |
| 27 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 26 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 25 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 22 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 21 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - |
| 20 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 4,700 |
| 19 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 4,300 |
| 18 Mar 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 4.91 | 300 |
| 15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | - |
| 14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 100 |
| 13 Mar 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.58 | 4,300 |
| 12 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 200 |
| 11 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.90 | - |
| 08 Mar 2024 | 6.25 | 6.25 | 6.01 | 6.01 | 5.90 | 16,100 |
| 07 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | 200 |
| 06 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | - |
| 05 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | - |
| 04 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | 1,200 |
| 01 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | 100 |
| 29 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 11,500 |
| 28 Feb 2024 | 6.25 | 6.58 | 6.25 | 6.58 | 6.46 | 300 |
| 27 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 11,800 |
| 26 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 23 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 22 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 21 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 20 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 16 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 15 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 14 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 13 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| 12 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 900 |
| 09 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | 10,100 |
| 08 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 07 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 06 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 05 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 02 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 01 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 31 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 30 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 29 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | - |
| 26 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.38 | 100 |
| 25 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | 3,200 |
| 24 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | - |
| 23 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | - |
| 22 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | - |
| 19 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | - |
| 18 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.89 | 2,400 |
| 17 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | 17,800 |
| 16 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 12 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 11 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 10 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | 40,400 |
| 09 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 08 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 05 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 04 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | - |
| 03 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | 500 |
| 02 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | 1,000 |
| 29 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
| 28 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
| 27 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
| 26 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
| 22 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | 200 |
| 21 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | - |
| 20 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | - |
| 19 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | - |
| 18 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | - |
| 15 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | 600 |
| 14 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.76 | 300 |
| 13 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.58 | - |
| 12 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.58 | - |
| 11 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.58 | - |
| 08 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.58 | 200 |
| 07 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.51 | 300 |
| 06 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.86 | - |
| 05 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.