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
16/11/2018 1,030.00p 1,043.00p 1,009.00p 1,015.50p 1499043
15/11/2018 1,065.50p 1,072.50p 1,021.00p 1,025.50p 2363629
14/11/2018 1,057.50p 1,078.50p 1,042.50p 1,060.50p 1260884
13/11/2018 1,040.00p 1,068.00p 1,035.00p 1,062.50p 2367450
12/11/2018 1,073.00p 1,074.00p 1,036.00p 1,036.00p 1566857
09/11/2018 1,049.50p 1,065.50p 1,039.50p 1,062.50p 1363937
08/11/2018 1,039.50p 1,055.00p 1,035.00p 1,051.00p 1876170
07/11/2018 1,034.50p 1,037.00p 1,014.00p 1,034.00p 1417418
06/11/2018 1,015.00p 1,030.50p 1,011.50p 1,022.50p 1313233
05/11/2018 1,034.50p 1,037.50p 1,013.00p 1,015.00p 1032992
02/11/2018 1,029.50p 1,048.50p 1,028.00p 1,039.00p 1382254
01/11/2018 1,004.00p 1,034.00p 998.00p 1,016.50p 1586045
31/10/2018 1,015.00p 1,032.50p 1,005.00p 1,013.50p 2273403
30/10/2018 986.60p 996.40p 967.00p 993.80p 1708270
29/10/2018 975.00p 1,002.00p 975.00p 982.60p 1529182
26/10/2018 972.20p 972.20p 952.80p 969.80p 2239217
25/10/2018 959.60p 983.60p 957.42p 983.60p 1974113
24/10/2018 980.00p 988.80p 970.20p 970.20p 2073762
23/10/2018 1,019.50p 1,021.50p 977.00p 980.20p 4192566
22/10/2018 1,042.00p 1,052.00p 1,032.00p 1,034.50p 1286986
19/10/2018 1,044.00p 1,045.00p 1,024.00p 1,035.50p 1413724
18/10/2018 1,064.50p 1,064.50p 1,044.50p 1,044.50p 899060
17/10/2018 1,057.50p 1,066.00p 1,056.00p 1,060.00p 1321343
16/10/2018 1,045.50p 1,053.00p 1,035.50p 1,052.50p 1431532
15/10/2018 1,050.50p 1,053.50p 1,034.00p 1,039.00p 1513758
12/10/2018 1,066.00p 1,077.00p 1,054.50p 1,055.00p 1776947
11/10/2018 1,065.00p 1,066.50p 1,049.50p 1,057.00p 2363552
10/10/2018 1,097.50p 1,099.50p 1,080.50p 1,084.00p 1477408
09/10/2018 1,102.00p 1,107.28p 1,087.00p 1,100.50p 1053868
08/10/2018 1,123.00p 1,127.40p 1,100.00p 1,100.00p 894856
05/10/2018 1,139.50p 1,140.50p 1,126.50p 1,126.50p 1146369
04/10/2018 1,150.50p 1,155.00p 1,140.00p 1,140.00p 1181003
03/10/2018 1,151.00p 1,155.00p 1,139.50p 1,150.50p 1169295
02/10/2018 1,147.50p 1,148.50p 1,140.50p 1,141.00p 1110261
01/10/2018 1,146.00p 1,153.50p 1,142.50p 1,150.00p 1762766
28/09/2018 1,153.00p 1,153.50p 1,130.00p 1,144.00p 2153023
27/09/2018 1,135.50p 1,154.50p 1,128.50p 1,154.50p 1384774
26/09/2018 1,133.00p 1,140.00p 1,131.00p 1,135.00p 1080811
25/09/2018 1,131.00p 1,140.25p 1,129.00p 1,134.50p 1043596
24/09/2018 1,140.00p 1,142.50p 1,130.00p 1,131.00p 787499
21/09/2018 1,140.00p 1,154.00p 1,138.00p 1,142.50p 3042782
20/09/2018 1,110.00p 1,139.00p 1,110.00p 1,138.50p 1482961
19/09/2018 1,092.00p 1,114.00p 1,089.50p 1,111.50p 1339958
18/09/2018 1,093.50p 1,100.50p 1,087.00p 1,096.00p 1907023
17/09/2018 1,095.00p 1,102.00p 1,093.00p 1,097.50p 1010943
14/09/2018 1,098.50p 1,105.00p 1,093.50p 1,100.00p 929457
13/09/2018 1,096.00p 1,100.50p 1,088.50p 1,093.50p 987821
12/09/2018 1,095.50p 1,102.00p 1,091.00p 1,096.00p 1156359
11/09/2018 1,103.50p 1,107.50p 1,089.00p 1,100.50p 1672421
10/09/2018 1,101.00p 1,115.50p 1,097.50p 1,105.50p 1347998
07/09/2018 1,125.00p 1,128.50p 1,096.50p 1,101.00p 1446262
06/09/2018 1,122.50p 1,135.50p 1,101.00p 1,123.50p 632232
05/09/2018 1,133.50p 1,138.00p 1,120.50p 1,127.50p 1009354
04/09/2018 1,147.00p 1,147.50p 1,131.00p 1,135.50p 1081003
03/09/2018 1,135.50p 1,149.00p 1,134.50p 1,141.00p 679572
31/08/2018 1,132.00p 1,140.00p 1,121.50p 1,131.50p 1321533
30/08/2018 1,138.50p 1,138.50p 1,124.00p 1,132.00p 822747
29/08/2018 1,169.00p 1,172.93p 1,151.00p 1,154.00p 784997
28/08/2018 1,169.00p 1,172.00p 1,156.00p 1,164.50p 937221
24/08/2018 1,151.00p 1,164.40p 1,151.00p 1,157.00p 560071
23/08/2018 1,159.50p 1,165.00p 1,153.50p 1,157.00p 2036057
22/08/2018 1,148.00p 1,159.50p 1,144.50p 1,157.00p 942918
21/08/2018 1,137.00p 1,150.50p 1,133.00p 1,149.50p 843481
20/08/2018 1,125.00p 1,152.00p 1,124.75p 1,147.50p 1569098
17/08/2018 1,125.00p 1,129.48p 1,119.50p 1,126.50p 1228128
16/08/2018 1,127.00p 1,137.00p 1,123.00p 1,127.50p 1030035
15/08/2018 1,143.00p 1,144.00p 1,114.00p 1,116.50p 1101440
14/08/2018 1,163.00p 1,164.00p 1,132.00p 1,134.00p 1439627
13/08/2018 1,150.50p 1,160.00p 1,147.50p 1,156.50p 740089
10/08/2018 1,166.00p 1,168.00p 1,155.50p 1,156.00p 1184682
09/08/2018 1,169.00p 1,173.00p 1,161.00p 1,171.00p 1112813
08/08/2018 1,150.00p 1,169.00p 1,150.00p 1,164.50p 1025866
07/08/2018 1,146.00p 1,158.00p 1,143.00p 1,152.00p 1037244
06/08/2018 1,169.00p 1,172.00p 1,148.47p 1,153.50p 1651620
03/08/2018 1,147.00p 1,167.50p 1,143.40p 1,163.00p 1661124
02/08/2018 1,164.00p 1,164.00p 1,119.50p 1,142.00p 2421578
01/08/2018 1,234.50p 1,234.50p 1,136.00p 1,165.50p 3899476
31/07/2018 1,209.50p 1,214.00p 1,203.50p 1,205.50p 2248489
30/07/2018 1,187.50p 1,226.50p 1,177.50p 1,216.50p 2543239
27/07/2018 1,190.00p 1,198.00p 1,184.00p 1,188.50p 776590
26/07/2018 1,200.00p 1,200.00p 1,188.00p 1,188.00p 971733
25/07/2018 1,213.00p 1,213.00p 1,187.00p 1,189.00p 1284883
24/07/2018 1,204.00p 1,214.00p 1,198.00p 1,209.50p 920968
23/07/2018 1,210.00p 1,224.00p 1,196.00p 1,198.00p 742192
20/07/2018 1,208.00p 1,213.00p 1,201.50p 1,211.50p 1133772
19/07/2018 1,204.50p 1,215.50p 1,204.50p 1,209.50p 946710
18/07/2018 1,198.00p 1,211.00p 1,197.50p 1,208.00p 1307738
17/07/2018 1,182.00p 1,194.00p 1,177.00p 1,191.50p 992604
16/07/2018 1,180.00p 1,188.50p 1,165.00p 1,185.00p 1069197
13/07/2018 1,184.50p 1,191.50p 1,175.65p 1,178.50p 667626
12/07/2018 1,166.00p 1,191.50p 1,166.00p 1,176.50p 1039231
11/07/2018 1,177.50p 1,182.00p 1,162.50p 1,173.50p 848295
10/07/2018 1,181.00p 1,195.50p 1,176.00p 1,181.50p 1350873
09/07/2018 1,174.00p 1,185.50p 1,169.50p 1,184.50p 704038
06/07/2018 1,174.50p 1,175.50p 1,162.00p 1,171.00p 963491
05/07/2018 1,169.50p 1,175.00p 1,163.00p 1,167.00p 930172
04/07/2018 1,147.50p 1,165.50p 1,147.00p 1,163.50p 1160147
03/07/2018 1,138.50p 1,160.00p 1,135.50p 1,151.00p 1308072
02/07/2018 1,143.50p 1,145.00p 1,129.50p 1,132.50p 1137094
29/06/2018 1,144.00p 1,158.50p 1,143.00p 1,147.50p 1663941
28/06/2018 1,151.00p 1,157.00p 1,132.50p 1,142.50p 1173832
27/06/2018 1,152.50p 1,157.00p 1,138.50p 1,154.00p 1077996
26/06/2018 1,159.50p 1,160.00p 1,153.50p 1,154.00p 1351897
25/06/2018 1,174.00p 1,177.00p 1,151.00p 1,152.00p 1389342
22/06/2018 1,176.00p 1,186.50p 1,169.00p 1,182.50p 1764904
21/06/2018 1,184.50p 1,190.00p 1,163.50p 1,168.00p 1240602
20/06/2018 1,199.00p 1,201.50p 1,179.30p 1,181.50p 1444075
19/06/2018 1,189.50p 1,200.00p 1,184.50p 1,189.50p 1513715
18/06/2018 1,206.00p 1,211.50p 1,194.00p 1,197.00p 857728
15/06/2018 1,234.50p 1,238.00p 1,204.50p 1,204.50p 3432956
14/06/2018 1,224.50p 1,246.00p 1,216.00p 1,240.50p 1719593
13/06/2018 1,214.50p 1,233.00p 1,212.00p 1,230.00p 1668574
12/06/2018 1,219.00p 1,225.00p 1,210.50p 1,216.00p 851314
11/06/2018 1,203.50p 1,218.00p 1,203.50p 1,214.00p 771548
08/06/2018 1,197.00p 1,205.00p 1,183.50p 1,193.00p 896314
07/06/2018 1,223.00p 1,227.50p 1,203.00p 1,204.50p 1731928
06/06/2018 1,200.50p 1,204.20p 1,189.25p 1,199.00p 1082323
05/06/2018 1,197.00p 1,209.50p 1,190.50p 1,190.50p 898322
04/06/2018 1,201.50p 1,209.00p 1,196.00p 1,202.50p 1093630
01/06/2018 1,200.00p 1,204.00p 1,192.00p 1,196.00p 1345424
31/05/2018 1,182.50p 1,200.00p 1,180.50p 1,192.00p 2111885
30/05/2018 1,176.00p 1,182.00p 1,157.50p 1,178.00p 1242545
29/05/2018 1,199.00p 1,199.00p 1,169.50p 1,170.00p 1476080
25/05/2018 1,218.00p 1,222.00p 1,204.50p 1,208.00p 1273135
24/05/2018 1,225.50p 1,229.00p 1,209.00p 1,210.00p 1587594
23/05/2018 1,227.50p 1,231.00p 1,200.00p 1,200.00p 1380262
22/05/2018 1,221.50p 1,230.50p 1,217.00p 1,223.00p 1156207
21/05/2018 1,214.50p 1,223.50p 1,208.50p 1,217.50p 838489
18/05/2018 1,196.00p 1,229.45p 1,191.50p 1,204.50p 1112272
17/05/2018 1,185.50p 1,194.00p 1,181.00p 1,194.00p 1077416
16/05/2018 1,179.00p 1,187.50p 1,172.00p 1,185.50p 1223997
15/05/2018 1,175.00p 1,185.00p 1,167.00p 1,181.50p 1474314
14/05/2018 1,184.00p 1,187.50p 1,167.00p 1,174.50p 1012430
11/05/2018 1,181.00p 1,190.00p 1,178.00p 1,186.50p 1211165
10/05/2018 1,180.00p 1,182.00p 1,169.50p 1,179.00p 1563399
09/05/2018 1,176.00p 1,182.00p 1,161.00p 1,175.00p 1509114
08/05/2018 1,159.50p 1,183.50p 1,159.50p 1,174.50p 1313598
04/05/2018 1,158.50p 1,166.50p 1,149.00p 1,159.00p 1149477
03/05/2018 1,164.00p 1,165.00p 1,149.50p 1,151.00p 1137914
02/05/2018 1,156.50p 1,186.74p 1,146.50p 1,162.00p 1721590
01/05/2018 1,139.50p 1,156.00p 1,139.00p 1,150.50p 580463
30/04/2018 1,138.00p 1,145.81p 1,130.00p 1,136.50p 1115426
27/04/2018 1,130.50p 1,141.00p 1,126.00p 1,131.00p 1321098
26/04/2018 1,120.00p 1,127.00p 1,112.00p 1,126.50p 881130
25/04/2018 1,119.50p 1,135.67p 1,103.50p 1,117.00p 1662862
24/04/2018 1,152.00p 1,161.00p 1,117.00p 1,123.00p 1675980
23/04/2018 1,113.50p 1,148.50p 1,112.00p 1,146.50p 2075260
20/04/2018 1,127.50p 1,127.50p 1,107.50p 1,109.50p 2044467
19/04/2018 1,095.50p 1,116.50p 1,094.95p 1,107.00p 2671649
18/04/2018 1,103.00p 1,107.00p 1,089.50p 1,095.00p 1462335
17/04/2018 1,077.50p 1,102.50p 1,077.50p 1,100.00p 2173030
16/04/2018 1,085.00p 1,085.00p 1,072.00p 1,072.50p 1004327
13/04/2018 1,087.50p 1,110.20p 1,079.50p 1,082.50p 710342
12/04/2018 1,074.50p 1,086.00p 1,074.00p 1,082.50p 752490
11/04/2018 1,067.50p 1,081.50p 1,066.00p 1,075.00p 1235881
10/04/2018 1,066.50p 1,074.50p 1,054.00p 1,072.50p 1671941
09/04/2018 1,057.00p 1,063.00p 1,052.50p 1,060.50p 1481663
06/04/2018 1,056.00p 1,061.00p 1,051.00p 1,052.00p 1092802
05/04/2018 1,063.00p 1,072.00p 1,056.00p 1,059.50p 1220944
04/04/2018 1,069.00p 1,073.50p 1,056.00p 1,070.50p 1348044
03/04/2018 1,067.50p 1,085.00p 1,065.00p 1,072.50p 1164954
29/03/2018 1,091.50p 1,101.50p 1,083.50p 1,086.50p 1266730
28/03/2018 1,082.00p 1,090.00p 1,069.00p 1,090.00p 1399103
27/03/2018 1,094.00p 1,103.50p 1,088.50p 1,092.00p 1285557
26/03/2018 1,094.00p 1,097.50p 1,074.00p 1,079.50p 2393027
23/03/2018 1,098.50p 1,103.00p 1,083.50p 1,091.50p 1744258
22/03/2018 1,116.50p 1,126.00p 1,100.50p 1,108.50p 2005737
21/03/2018 1,134.00p 1,139.85p 1,123.00p 1,124.50p 958764
20/03/2018 1,125.00p 1,137.50p 1,116.50p 1,134.50p 991915
19/03/2018 1,139.50p 1,140.50p 1,116.50p 1,117.50p 959356
16/03/2018 1,142.50p 1,146.00p 1,138.50p 1,141.50p 1734636
15/03/2018 1,120.50p 1,142.50p 1,118.50p 1,140.50p 1336876
14/03/2018 1,109.50p 1,125.50p 1,108.50p 1,122.00p 1966460
13/03/2018 1,149.00p 1,150.00p 1,110.00p 1,113.00p 1810949
12/03/2018 1,160.50p 1,165.50p 1,145.50p 1,150.00p 903221
09/03/2018 1,157.50p 1,158.50p 1,142.00p 1,153.00p 1536314
08/03/2018 1,143.50p 1,157.50p 1,139.50p 1,155.00p 1751633
07/03/2018 1,126.50p 1,141.00p 1,124.50p 1,140.50p 2233748
06/03/2018 1,134.00p 1,136.50p 1,119.50p 1,129.00p 1841657
05/03/2018 1,107.50p 1,124.00p 1,103.50p 1,121.50p 1383787
02/03/2018 1,125.00p 1,129.50p 1,104.00p 1,108.50p 1615727
01/03/2018 1,155.00p 1,155.00p 1,127.50p 1,129.00p 2132345
28/02/2018 1,113.50p 1,173.00p 1,113.50p 1,154.50p 2316931
27/02/2018 1,145.00p 1,153.00p 1,123.50p 1,125.50p 1207961
26/02/2018 1,131.00p 1,144.50p 1,129.50p 1,144.00p 919679
23/02/2018 1,146.50p 1,146.50p 1,115.00p 1,122.50p 1405784
22/02/2018 1,138.00p 1,148.00p 1,130.00p 1,143.50p 1182511
21/02/2018 1,127.00p 1,148.50p 1,123.00p 1,142.50p 1159426
20/02/2018 1,121.00p 1,133.50p 1,110.00p 1,133.50p 1131362
19/02/2018 1,129.00p 1,130.50p 1,114.00p 1,114.50p 865906
16/02/2018 1,123.00p 1,132.50p 1,121.50p 1,125.00p 1373857
15/02/2018 1,127.50p 1,135.50p 1,114.00p 1,117.00p 1486353
14/02/2018 1,134.50p 1,139.50p 1,116.00p 1,120.00p 1772150
13/02/2018 1,113.50p 1,132.00p 1,113.50p 1,122.50p 1599110
12/02/2018 1,116.00p 1,126.50p 1,108.50p 1,114.50p 1039923
09/02/2018 1,125.00p 1,127.00p 1,099.00p 1,105.00p 1735598
08/02/2018 1,161.50p 1,165.50p 1,125.50p 1,128.00p 1345002
07/02/2018 1,141.00p 1,167.00p 1,131.50p 1,165.00p 2484985
06/02/2018 1,139.50p 1,155.50p 1,132.00p 1,132.00p 2919191
05/02/2018 1,179.50p 1,183.50p 1,157.50p 1,173.00p 1832575

*Close Price adjusted for both dividends and splits