St James's Place (STJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James's Place

Date Open High Low Close* Volume
30/12/2024 860.00p 861.00p 844.00p 849.00p 784532
27/12/2024 865.50p 873.00p 858.50p 865.50p 606926
24/12/2024 865.00p 870.50p 859.00p 865.00p 1997941
23/12/2024 859.00p 865.50p 844.00p 861.00p 3259083
20/12/2024 870.00p 878.00p 860.00p 863.00p 17072840
19/12/2024 891.50p 893.00p 876.00p 879.50p 2525050
18/12/2024 891.50p 905.50p 888.00p 900.50p 1612271
17/12/2024 898.00p 905.00p 891.50p 891.50p 2180325
16/12/2024 910.50p 917.50p 896.00p 905.00p 1209714
13/12/2024 918.00p 937.00p 912.50p 914.00p 2942579
12/12/2024 881.50p 910.00p 880.50p 896.00p 2044877
11/12/2024 858.00p 880.00p 855.50p 878.50p 3504037
10/12/2024 846.00p 865.00p 845.29p 864.00p 3125463
09/12/2024 853.00p 869.00p 842.27p 850.00p 2473286
06/12/2024 853.00p 863.00p 842.50p 855.00p 1963052
05/12/2024 866.50p 880.00p 857.00p 857.00p 1128362
04/12/2024 891.50p 899.00p 868.50p 868.50p 2683566
03/12/2024 906.50p 907.00p 890.50p 897.00p 1185205
02/12/2024 902.00p 922.50p 896.50p 903.50p 1101266
29/11/2024 893.00p 902.00p 877.50p 902.00p 1525889
28/11/2024 879.00p 903.00p 873.00p 896.00p 1493006
27/11/2024 851.50p 875.50p 851.50p 875.50p 1652511
26/11/2024 842.00p 857.00p 836.00p 856.50p 1074818
25/11/2024 848.50p 853.00p 833.75p 848.00p 1498813
22/11/2024 831.00p 843.00p 826.50p 840.50p 841682
21/11/2024 831.00p 832.50p 806.25p 826.00p 1708116
20/11/2024 824.00p 834.17p 822.00p 834.00p 1144372
19/11/2024 822.00p 827.00p 817.00p 825.50p 842443
18/11/2024 807.00p 821.00p 804.00p 821.00p 1108924
15/11/2024 801.50p 814.50p 800.00p 810.00p 1667467
14/11/2024 806.00p 809.50p 804.86p 807.00p 845001
13/11/2024 806.00p 815.50p 796.00p 810.00p 832525
12/11/2024 825.50p 830.00p 805.50p 806.00p 1339660
11/11/2024 828.00p 846.50p 828.00p 830.50p 676030
08/11/2024 831.50p 833.00p 815.00p 827.50p 606732
07/11/2024 810.50p 820.00p 809.00p 815.50p 553086
06/11/2024 832.00p 835.00p 808.50p 809.50p 839709
05/11/2024 826.50p 832.50p 812.50p 815.50p 1036327
04/11/2024 813.00p 824.50p 807.00p 823.50p 906224
01/11/2024 811.50p 820.00p 809.00p 817.50p 686765
31/10/2024 813.00p 821.00p 811.00p 813.00p 1854105
30/10/2024 819.00p 848.50p 810.50p 822.00p 2709465
29/10/2024 839.00p 841.00p 814.51p 825.50p 2108435
28/10/2024 847.50p 857.74p 835.12p 849.00p 1229796
25/10/2024 863.00p 866.00p 844.50p 846.00p 1659146
24/10/2024 864.00p 870.00p 859.50p 862.50p 504859
23/10/2024 860.50p 871.00p 858.85p 862.50p 717109
22/10/2024 854.00p 864.67p 846.00p 861.00p 965854
21/10/2024 887.00p 892.00p 853.99p 856.00p 795411
18/10/2024 865.00p 876.00p 849.00p 876.00p 3209475
17/10/2024 825.50p 855.00p 808.30p 855.00p 4620841
16/10/2024 796.00p 822.50p 795.00p 816.50p 3045315
15/10/2024 779.50p 803.17p 777.00p 793.00p 2090830
14/10/2024 764.50p 776.50p 757.00p 776.50p 1830610
11/10/2024 753.50p 767.78p 752.50p 764.00p 551441
10/10/2024 768.00p 770.20p 755.50p 762.00p 1971669
09/10/2024 725.00p 767.00p 725.00p 767.00p 2629094
08/10/2024 728.00p 731.00p 722.00p 724.50p 695498
07/10/2024 715.50p 736.50p 715.50p 729.00p 2343582
04/10/2024 724.50p 739.00p 722.50p 732.00p 790354
03/10/2024 729.50p 745.00p 724.50p 725.00p 2200835
02/10/2024 727.00p 730.00p 712.00p 729.50p 1148574
01/10/2024 737.50p 739.00p 724.00p 724.50p 1059417
30/09/2024 734.50p 747.50p 727.00p 734.00p 1196103
27/09/2024 731.50p 740.00p 728.00p 739.00p 905357
26/09/2024 731.00p 743.65p 726.00p 732.00p 944620
25/09/2024 715.00p 730.00p 713.00p 725.00p 800383
24/09/2024 724.50p 727.50p 714.56p 719.50p 560246
23/09/2024 740.00p 740.00p 716.80p 721.50p 860557
20/09/2024 735.50p 738.50p 727.50p 727.50p 4630191
19/09/2024 724.00p 728.00p 716.50p 719.00p 557068
18/09/2024 712.00p 719.00p 709.00p 719.00p 969744
17/09/2024 724.00p 726.00p 712.00p 715.00p 5514464
16/09/2024 714.50p 722.00p 711.00p 719.00p 748132
13/09/2024 719.50p 724.50p 714.00p 719.00p 1507835
12/09/2024 705.50p 724.50p 699.50p 711.00p 11688207
11/09/2024 716.50p 724.00p 708.50p 708.50p 1455296
10/09/2024 710.50p 720.50p 706.00p 713.00p 1370726
09/09/2024 704.00p 713.50p 700.50p 712.50p 1330933
06/09/2024 703.00p 709.00p 697.00p 698.50p 1620982
05/09/2024 705.50p 718.50p 704.00p 704.50p 3791295
04/09/2024 702.50p 714.00p 697.50p 708.50p 2010527
03/09/2024 721.00p 726.00p 702.00p 706.50p 1870879
02/09/2024 724.00p 727.00p 717.50p 722.00p 2550308
30/08/2024 722.00p 733.00p 721.50p 724.50p 2277944
29/08/2024 719.00p 725.50p 718.50p 720.50p 2043254
28/08/2024 722.00p 729.00p 716.00p 721.50p 1966842
27/08/2024 721.00p 725.00p 717.50p 723.00p 7093428
23/08/2024 708.50p 722.00p 698.50p 720.50p 809987
22/08/2024 693.00p 707.00p 691.46p 706.00p 2085556
21/08/2024 710.00p 710.00p 699.50p 701.50p 1487836
20/08/2024 691.00p 705.00p 689.25p 705.00p 1466799
19/08/2024 687.50p 700.50p 686.50p 692.00p 123921
16/08/2024 682.50p 702.75p 682.50p 692.00p 508403
15/08/2024 697.50p 700.00p 683.00p 693.50p 872412
14/08/2024 702.50p 705.50p 695.00p 697.50p 1100563
13/08/2024 693.00p 699.67p 689.00p 695.50p 396502
12/08/2024 700.00p 709.00p 684.00p 691.00p 785087
09/08/2024 695.50p 703.50p 691.50p 699.50p 837923
08/08/2024 682.50p 694.50p 680.00p 693.00p 914991
07/08/2024 690.00p 699.00p 686.50p 688.50p 1857948
06/08/2024 699.50p 706.63p 675.50p 682.50p 1523912
05/08/2024 664.00p 693.00p 647.85p 693.00p 4284685
02/08/2024 694.50p 703.25p 681.00p 688.00p 1909607
01/08/2024 682.50p 705.95p 682.00p 704.50p 5040024
31/07/2024 707.50p 711.00p 674.30p 685.00p 2626782
30/07/2024 670.50p 711.00p 632.50p 697.00p 5240323
29/07/2024 559.50p 566.50p 553.50p 558.50p 1731865
26/07/2024 558.00p 564.00p 550.50p 555.50p 1713449
25/07/2024 562.00p 564.50p 550.00p 555.00p 1439936
24/07/2024 564.50p 575.00p 562.00p 562.00p 1011426
23/07/2024 572.00p 576.00p 566.00p 571.00p 889338
22/07/2024 566.00p 576.50p 564.31p 572.00p 6736243
19/07/2024 565.50p 572.00p 556.50p 563.00p 786969
18/07/2024 546.50p 573.92p 546.50p 563.50p 890423
17/07/2024 557.00p 564.50p 553.50p 560.00p 943353
16/07/2024 562.00p 567.50p 559.50p 562.50p 1048522
15/07/2024 568.00p 575.50p 558.00p 562.00p 752317
12/07/2024 568.00p 572.00p 559.00p 564.50p 984744
11/07/2024 568.00p 574.00p 563.00p 568.00p 1452415
10/07/2024 545.50p 565.50p 537.00p 561.00p 2474978
09/07/2024 553.50p 572.00p 546.50p 546.50p 1962050
08/07/2024 568.00p 576.00p 556.50p 557.00p 1057714
05/07/2024 567.00p 573.50p 559.50p 568.00p 1521218
04/07/2024 559.50p 568.00p 554.00p 564.00p 841489
03/07/2024 543.00p 557.50p 540.40p 557.50p 1919039
02/07/2024 546.00p 548.08p 539.75p 544.00p 2706733
01/07/2024 555.00p 560.00p 543.00p 549.00p 1439104
28/06/2024 554.00p 561.50p 546.50p 546.50p 1571456
27/06/2024 556.00p 557.00p 540.00p 550.00p 2570521
26/06/2024 553.00p 553.50p 541.50p 544.50p 3461163
25/06/2024 557.00p 566.00p 549.50p 550.50p 1300452
24/06/2024 549.00p 562.86p 546.00p 557.50p 749973
21/06/2024 549.50p 556.00p 543.50p 548.00p 20589068
20/06/2024 547.00p 556.25p 540.50p 551.50p 2211243
19/06/2024 543.50p 549.50p 542.50p 547.00p 2299006
18/06/2024 533.00p 549.50p 532.50p 545.50p 3662487
17/06/2024 523.50p 536.50p 522.00p 530.00p 1709563
14/06/2024 524.00p 529.50p 517.00p 520.00p 2570851
13/06/2024 527.00p 534.25p 523.00p 523.00p 3993606
12/06/2024 514.50p 538.75p 504.50p 533.00p 3587641
11/06/2024 516.50p 520.00p 503.50p 508.00p 2346922
10/06/2024 512.00p 524.50p 509.50p 513.50p 1714914
07/06/2024 530.50p 533.00p 517.00p 521.00p 2105104
06/06/2024 518.00p 534.00p 516.00p 530.00p 3035844
05/06/2024 507.00p 521.00p 498.80p 520.00p 1851127
04/06/2024 516.00p 519.00p 499.60p 502.00p 3087273
03/06/2024 518.00p 530.50p 517.00p 523.00p 13701803
31/05/2024 503.50p 503.50p 482.60p 499.60p 46964948
30/05/2024 477.60p 506.50p 475.00p 506.00p 6370569
29/05/2024 490.40p 497.80p 479.60p 485.00p 2314069
28/05/2024 493.80p 503.50p 487.80p 494.80p 2583008
24/05/2024 478.40p 492.60p 471.00p 490.80p 2422174
23/05/2024 476.80p 493.20p 475.40p 488.00p 4456720
22/05/2024 476.20p 477.60p 457.50p 465.80p 2345118
21/05/2024 475.00p 480.00p 467.40p 478.00p 4489088
20/05/2024 477.40p 481.00p 472.20p 477.20p 1277649
17/05/2024 479.40p 481.40p 474.00p 477.40p 2451531
16/05/2024 486.20p 488.00p 477.00p 481.60p 1484271
15/05/2024 498.00p 503.00p 472.40p 485.40p 3538329
14/05/2024 485.00p 499.80p 485.00p 496.80p 1590821
13/05/2024 483.60p 487.60p 481.40p 485.00p 6294641
10/05/2024 471.20p 485.40p 469.80p 484.80p 2115683
09/05/2024 465.00p 473.40p 462.40p 470.00p 1136748
08/05/2024 459.40p 465.60p 456.20p 464.60p 1597945
07/05/2024 459.40p 462.36p 449.76p 457.80p 1842920
03/05/2024 438.00p 452.20p 431.80p 447.60p 2323185
02/05/2024 433.00p 439.60p 430.60p 434.60p 3042969
01/05/2024 432.00p 440.40p 430.80p 433.20p 1372069
30/04/2024 445.40p 458.80p 431.40p 435.60p 4818514
29/04/2024 439.00p 446.40p 434.60p 444.80p 3056592
26/04/2024 426.00p 437.20p 426.00p 435.40p 1733484
25/04/2024 435.20p 437.00p 418.60p 421.00p 2787658
24/04/2024 446.00p 448.00p 439.20p 444.00p 2527369
23/04/2024 440.00p 444.20p 435.00p 444.20p 2926941
22/04/2024 434.20p 436.20p 424.20p 431.40p 4319499
19/04/2024 412.80p 423.00p 406.40p 423.00p 2182377
18/04/2024 413.60p 419.20p 408.60p 417.60p 1453620
17/04/2024 399.00p 412.40p 393.60p 411.00p 1770206
16/04/2024 405.40p 409.68p 401.40p 402.00p 1787496
15/04/2024 412.00p 421.80p 412.00p 415.20p 1312356
12/04/2024 433.60p 433.60p 414.70p 415.80p 1806762
11/04/2024 430.00p 436.60p 429.20p 429.20p 1622091
10/04/2024 445.00p 445.40p 428.20p 431.80p 3203545
09/04/2024 421.60p 441.00p 419.90p 441.00p 1947907
08/04/2024 427.60p 436.00p 424.04p 428.20p 1352266
05/04/2024 440.20p 442.40p 426.40p 429.40p 2171655
04/04/2024 459.20p 462.00p 445.60p 448.60p 1525257
03/04/2024 455.80p 462.60p 452.00p 459.60p 2558650
02/04/2024 460.00p 472.80p 456.40p 457.20p 2063731
28/03/2024 456.70p 464.50p 449.80p 464.50p 1895510
27/03/2024 463.20p 466.20p 447.70p 452.30p 1991419
26/03/2024 465.10p 475.90p 459.20p 463.20p 3264470
25/03/2024 455.00p 471.30p 455.00p 470.00p 2027549
22/03/2024 451.30p 463.70p 448.00p 458.60p 3135219
21/03/2024 447.40p 465.40p 442.90p 461.50p 3275665
20/03/2024 411.30p 418.30p 411.30p 437.20p 4009041
19/03/2024 411.30p 418.30p 408.10p 418.30p 4840232
18/03/2024 427.60p 433.15p 414.14p 415.30p 4553178
15/03/2024 427.30p 437.80p 425.30p 425.30p 7548629

*Close Price adjusted for both dividends and splits