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
16/10/2017 1,183.00p 1,187.00p 1,174.00p 1,183.00p 1286566
13/10/2017 1,179.00p 1,180.00p 1,167.00p 1,177.00p 1167784
12/10/2017 1,141.00p 1,176.00p 1,134.00p 1,176.00p 1895213
11/10/2017 1,122.00p 1,135.00p 1,120.00p 1,130.00p 1244006
10/10/2017 1,124.00p 1,129.00p 1,116.00p 1,116.00p 1071325
09/10/2017 1,132.00p 1,135.00p 1,120.00p 1,124.00p 700074
06/10/2017 1,130.00p 1,136.00p 1,126.00p 1,132.00p 777431
05/10/2017 1,127.00p 1,130.00p 1,117.00p 1,129.00p 1010102
04/10/2017 1,130.00p 1,131.00p 1,121.00p 1,125.00p 944503
03/10/2017 1,142.00p 1,142.00p 1,127.00p 1,131.00p 1279223
02/10/2017 1,145.00p 1,152.00p 1,141.00p 1,141.00p 747875
29/09/2017 1,145.00p 1,152.00p 1,138.00p 1,146.00p 1458951
28/09/2017 1,139.00p 1,145.00p 1,127.00p 1,143.00p 1076236
27/09/2017 1,112.00p 1,134.00p 1,111.00p 1,133.00p 1590325
26/09/2017 1,118.00p 1,120.00p 1,108.00p 1,110.00p 784346
25/09/2017 1,116.00p 1,125.00p 1,112.00p 1,118.00p 710009
22/09/2017 1,120.00p 1,127.00p 1,113.00p 1,120.00p 981098
21/09/2017 1,126.00p 1,128.00p 1,120.00p 1,123.00p 863241
20/09/2017 1,141.00p 1,144.00p 1,119.00p 1,123.00p 1023599
19/09/2017 1,125.00p 1,139.00p 1,124.00p 1,136.00p 1054706
18/09/2017 1,118.00p 1,129.00p 1,112.00p 1,126.00p 828137
15/09/2017 1,120.00p 1,120.00p 1,095.00p 1,108.00p 2257797
14/09/2017 1,124.00p 1,125.00p 1,112.00p 1,115.00p 1330731
13/09/2017 1,128.00p 1,134.00p 1,123.00p 1,127.00p 1027378
12/09/2017 1,128.00p 1,147.00p 1,113.00p 1,135.00p 1567444
11/09/2017 1,151.00p 1,162.00p 1,146.00p 1,150.00p 935539
08/09/2017 1,120.00p 1,143.00p 1,114.00p 1,142.00p 1036174
07/09/2017 1,126.00p 1,129.00p 1,117.00p 1,118.00p 961405
06/09/2017 1,137.00p 1,137.00p 1,122.00p 1,127.00p 986259
05/09/2017 1,148.00p 1,158.00p 1,140.00p 1,141.00p 847295
04/09/2017 1,152.00p 1,157.00p 1,148.00p 1,148.00p 529948
01/09/2017 1,155.00p 1,163.00p 1,149.00p 1,158.00p 1003441
31/08/2017 1,161.00p 1,167.00p 1,151.00p 1,153.00p 1435643
30/08/2017 1,181.00p 1,182.00p 1,163.00p 1,170.00p 743158
29/08/2017 1,186.00p 1,192.00p 1,164.00p 1,172.00p 1082782
25/08/2017 1,179.00p 1,213.00p 1,174.00p 1,189.00p 935747
24/08/2017 1,177.00p 1,184.00p 1,175.00p 1,179.00p 1635120
23/08/2017 1,179.00p 1,183.00p 1,174.00p 1,178.00p 416720
22/08/2017 1,181.00p 1,191.00p 1,176.00p 1,179.00p 765702
21/08/2017 1,180.00p 1,185.00p 1,169.00p 1,173.00p 752315
18/08/2017 1,185.00p 1,192.00p 1,173.00p 1,189.00p 728827
17/08/2017 1,199.00p 1,207.00p 1,189.00p 1,191.00p 724191
16/08/2017 1,187.00p 1,208.00p 1,187.00p 1,200.00p 1168154
15/08/2017 1,185.00p 1,192.00p 1,179.00p 1,183.00p 1300166
14/08/2017 1,172.00p 1,184.00p 1,172.00p 1,179.00p 787682
11/08/2017 1,180.00p 1,180.00p 1,151.00p 1,166.00p 1213864
10/08/2017 1,210.00p 1,214.00p 1,184.00p 1,185.00p 761116
09/08/2017 1,221.00p 1,223.00p 1,197.00p 1,210.00p 891636
08/08/2017 1,232.00p 1,234.00p 1,218.00p 1,228.00p 879133
07/08/2017 1,223.00p 1,230.00p 1,223.00p 1,229.00p 518430
04/08/2017 1,218.00p 1,230.00p 1,207.00p 1,225.00p 733340
03/08/2017 1,223.00p 1,229.00p 1,215.00p 1,222.00p 866790
02/08/2017 1,223.00p 1,225.00p 1,211.00p 1,220.00p 758624
01/08/2017 1,225.00p 1,229.00p 1,216.00p 1,217.00p 1081344
31/07/2017 1,210.00p 1,221.00p 1,210.00p 1,217.00p 1674408
28/07/2017 1,214.00p 1,215.00p 1,195.00p 1,211.00p 1489287
27/07/2017 1,242.00p 1,245.00p 1,215.00p 1,227.00p 1358189
26/07/2017 1,207.00p 1,220.00p 1,202.00p 1,220.00p 1280986
25/07/2017 1,187.00p 1,206.00p 1,187.00p 1,204.00p 1270626
24/07/2017 1,208.00p 1,217.00p 1,182.00p 1,184.00p 2109317
21/07/2017 1,229.00p 1,236.00p 1,210.00p 1,219.00p 1203802
20/07/2017 1,225.00p 1,236.00p 1,219.00p 1,231.00p 822586
19/07/2017 1,210.00p 1,223.00p 1,207.00p 1,223.00p 1099078
18/07/2017 1,184.00p 1,209.00p 1,184.00p 1,209.00p 1156452
17/07/2017 1,170.00p 1,191.00p 1,170.00p 1,185.00p 1429748
14/07/2017 1,178.00p 1,188.00p 1,167.00p 1,171.00p 842047
13/07/2017 1,178.00p 1,179.00p 1,172.00p 1,176.00p 1500346
12/07/2017 1,178.00p 1,189.00p 1,174.00p 1,174.00p 1242620
11/07/2017 1,194.00p 1,202.00p 1,173.00p 1,176.00p 1224332
10/07/2017 1,196.00p 1,201.00p 1,186.00p 1,194.00p 812543
07/07/2017 1,185.00p 1,194.00p 1,177.00p 1,194.00p 886055
06/07/2017 1,198.00p 1,205.00p 1,179.00p 1,185.00p 1527479
05/07/2017 1,195.00p 1,205.00p 1,187.00p 1,196.00p 1054916
04/07/2017 1,194.00p 1,199.00p 1,189.00p 1,195.00p 669434
03/07/2017 1,185.00p 1,197.00p 1,185.00p 1,195.00p 901353
30/06/2017 1,168.00p 1,198.00p 1,168.00p 1,182.00p 1510744
29/06/2017 1,190.00p 1,196.00p 1,170.00p 1,171.00p 1005473
28/06/2017 1,180.00p 1,188.00p 1,165.00p 1,183.00p 1284071
27/06/2017 1,194.00p 1,197.00p 1,179.00p 1,185.00p 759126
26/06/2017 1,197.00p 1,213.00p 1,192.00p 1,195.00p 873658
23/06/2017 1,192.00p 1,197.00p 1,181.00p 1,195.00p 652710
22/06/2017 1,205.00p 1,205.00p 1,185.00p 1,195.00p 1082674
21/06/2017 1,221.00p 1,221.00p 1,201.00p 1,205.00p 1581482
20/06/2017 1,238.00p 1,243.00p 1,226.00p 1,227.00p 946406
19/06/2017 1,236.00p 1,239.00p 1,227.00p 1,238.00p 1327908
16/06/2017 1,193.00p 1,236.00p 1,188.00p 1,236.00p 4119604
15/06/2017 1,201.00p 1,203.00p 1,173.00p 1,186.00p 1448301
14/06/2017 1,199.00p 1,215.00p 1,198.00p 1,202.00p 1583058
13/06/2017 1,182.00p 1,205.00p 1,181.00p 1,196.00p 1064702
12/06/2017 1,178.00p 1,185.00p 1,172.00p 1,179.00p 689707
09/06/2017 1,154.00p 1,186.00p 1,150.00p 1,185.00p 1391848
08/06/2017 1,165.00p 1,165.22p 1,151.00p 1,156.00p 1359305
07/06/2017 1,159.00p 1,169.00p 1,156.74p 1,163.00p 902756
06/06/2017 1,171.00p 1,175.00p 1,154.00p 1,159.00p 1531398
05/06/2017 1,193.00p 1,193.00p 1,169.00p 1,173.00p 1114323
02/06/2017 1,196.00p 1,205.15p 1,181.51p 1,193.00p 1337071
01/06/2017 1,177.00p 1,187.00p 1,174.00p 1,186.00p 954734
31/05/2017 1,188.00p 1,195.00p 1,172.53p 1,173.00p 2551745
30/05/2017 1,173.00p 1,184.28p 1,164.52p 1,183.00p 945558
26/05/2017 1,177.00p 1,180.00p 1,166.00p 1,172.00p 1138416
25/05/2017 1,188.00p 1,188.00p 1,172.00p 1,177.00p 1304488
24/05/2017 1,180.00p 1,184.00p 1,174.00p 1,180.00p 1169878
23/05/2017 1,163.00p 1,177.00p 1,163.00p 1,177.00p 951520
22/05/2017 1,177.00p 1,177.00p 1,163.00p 1,165.00p 770226
19/05/2017 1,169.00p 1,180.00p 1,167.00p 1,169.00p 745642
18/05/2017 1,155.00p 1,170.00p 1,141.00p 1,168.00p 1793327
17/05/2017 1,164.00p 1,169.00p 1,151.00p 1,155.00p 1887450
16/05/2017 1,173.00p 1,179.00p 1,166.36p 1,170.00p 1643937
15/05/2017 1,184.00p 1,187.55p 1,173.00p 1,178.00p 842331
12/05/2017 1,165.00p 1,184.00p 1,164.00p 1,180.00p 1305154
11/05/2017 1,169.00p 1,172.00p 1,160.00p 1,166.00p 1095012
10/05/2017 1,172.00p 1,178.00p 1,169.00p 1,172.00p 1254626
09/05/2017 1,161.00p 1,180.00p 1,158.00p 1,174.00p 959113
08/05/2017 1,168.00p 1,170.00p 1,160.00p 1,163.00p 1052998
05/05/2017 1,159.00p 1,169.00p 1,154.00p 1,169.00p 865582
04/05/2017 1,150.00p 1,162.00p 1,145.28p 1,159.00p 1536117
03/05/2017 1,145.00p 1,156.00p 1,145.00p 1,152.00p 1188404
02/05/2017 1,150.00p 1,158.00p 1,146.45p 1,152.00p 1463347
28/04/2017 1,137.00p 1,159.00p 1,125.50p 1,148.00p 1685907
27/04/2017 1,130.00p 1,139.00p 1,130.00p 1,139.00p 1421315
26/04/2017 1,123.00p 1,133.00p 1,120.00p 1,131.00p 990458
25/04/2017 1,117.00p 1,133.00p 1,109.00p 1,128.00p 2873500
24/04/2017 1,100.00p 1,118.00p 1,096.00p 1,115.00p 1904716
21/04/2017 1,073.00p 1,088.00p 1,073.00p 1,086.00p 1315096
20/04/2017 1,058.00p 1,080.00p 1,055.00p 1,078.00p 1299049
19/04/2017 1,059.00p 1,071.00p 1,057.00p 1,058.00p 1198518
18/04/2017 1,074.00p 1,074.00p 1,056.00p 1,061.00p 2022839
13/04/2017 1,057.00p 1,070.00p 1,056.00p 1,066.00p 1849382
12/04/2017 1,052.00p 1,063.00p 1,052.00p 1,058.00p 1348023
11/04/2017 1,044.00p 1,057.00p 1,043.00p 1,053.00p 2809282
10/04/2017 1,030.00p 1,052.00p 1,028.00p 1,047.00p 1135614
07/04/2017 1,027.00p 1,035.00p 1,008.00p 1,030.00p 1207091
06/04/2017 1,027.00p 1,037.00p 1,017.00p 1,034.00p 1281711
05/04/2017 1,067.00p 1,067.00p 1,053.00p 1,053.00p 2238047
04/04/2017 1,054.00p 1,068.92p 1,052.00p 1,065.00p 1075786
03/04/2017 1,068.00p 1,068.00p 1,053.00p 1,055.00p 1566178
31/03/2017 1,061.00p 1,067.00p 1,053.00p 1,062.00p 1558327
30/03/2017 1,061.00p 1,068.74p 1,057.00p 1,062.00p 679570
29/03/2017 1,064.00p 1,065.00p 1,053.00p 1,061.00p 1077959
28/03/2017 1,058.00p 1,064.00p 1,050.00p 1,056.00p 1053269
27/03/2017 1,055.00p 1,060.00p 1,048.00p 1,057.00p 861607
24/03/2017 1,059.00p 1,063.00p 1,055.00p 1,061.00p 1615313
23/03/2017 1,042.00p 1,061.00p 1,039.00p 1,056.00p 1195758
22/03/2017 1,050.00p 1,066.20p 1,033.00p 1,041.00p 1294135
21/03/2017 1,080.00p 1,082.00p 1,057.00p 1,057.00p 1259293
20/03/2017 1,070.00p 1,081.00p 1,062.28p 1,077.00p 761512
17/03/2017 1,078.00p 1,090.00p 1,072.00p 1,072.00p 1992012
16/03/2017 1,094.00p 1,100.00p 1,078.00p 1,080.00p 1384275
15/03/2017 1,084.00p 1,087.42p 1,070.00p 1,083.00p 1107522
14/03/2017 1,092.00p 1,094.00p 1,076.00p 1,085.00p 790955
13/03/2017 1,087.00p 1,098.00p 1,085.00p 1,093.00p 719889
10/03/2017 1,086.00p 1,093.00p 1,083.00p 1,083.00p 805940
09/03/2017 1,080.00p 1,086.00p 1,073.00p 1,085.00p 810105
08/03/2017 1,074.00p 1,088.00p 1,074.00p 1,082.00p 980816
07/03/2017 1,087.00p 1,089.00p 1,076.00p 1,079.00p 1458032
06/03/2017 1,103.00p 1,110.00p 1,083.00p 1,086.00p 1497345
03/03/2017 1,077.00p 1,083.00p 1,065.00p 1,080.00p 1355516
02/03/2017 1,071.00p 1,082.99p 1,067.00p 1,082.00p 1208288
01/03/2017 1,057.00p 1,082.00p 1,050.97p 1,076.00p 1991694
28/02/2017 1,050.00p 1,072.00p 1,010.00p 1,055.00p 3474581
27/02/2017 1,093.00p 1,098.03p 1,078.00p 1,088.00p 1405832
24/02/2017 1,083.00p 1,096.00p 1,076.00p 1,085.00p 936751
23/02/2017 1,087.00p 1,094.41p 1,085.00p 1,087.00p 911628
22/02/2017 1,088.00p 1,098.00p 1,080.00p 1,087.00p 756074
21/02/2017 1,102.00p 1,102.00p 1,085.85p 1,090.00p 1453834
20/02/2017 1,098.00p 1,109.00p 1,093.40p 1,102.00p 1095511
17/02/2017 1,097.00p 1,099.00p 1,080.00p 1,090.00p 931886
16/02/2017 1,103.00p 1,105.00p 1,091.00p 1,095.00p 849804
15/02/2017 1,095.00p 1,107.00p 1,095.00p 1,106.00p 752247
14/02/2017 1,093.00p 1,097.09p 1,085.00p 1,097.00p 1147962
13/02/2017 1,093.00p 1,093.00p 1,082.00p 1,092.00p 725735
10/02/2017 1,084.00p 1,086.00p 1,078.00p 1,083.00p 1061941
09/02/2017 1,066.00p 1,083.19p 1,060.00p 1,082.00p 1232529
08/02/2017 1,065.00p 1,072.00p 1,059.00p 1,065.00p 984560
07/02/2017 1,069.00p 1,077.00p 1,063.00p 1,068.00p 923358
06/02/2017 1,080.00p 1,082.00p 1,063.90p 1,064.00p 731860
03/02/2017 1,073.00p 1,086.00p 1,067.00p 1,080.00p 777960
02/02/2017 1,074.00p 1,077.36p 1,063.00p 1,071.00p 882669
01/02/2017 1,082.00p 1,091.00p 1,073.00p 1,078.00p 1070773
31/01/2017 1,071.00p 1,084.00p 1,066.00p 1,071.00p 1354352
30/01/2017 1,075.00p 1,080.00p 1,061.00p 1,069.00p 1109980
27/01/2017 1,073.00p 1,089.00p 1,062.00p 1,083.00p 1552724
26/01/2017 1,104.00p 1,126.44p 1,069.00p 1,073.00p 3066898
25/01/2017 1,069.00p 1,094.31p 1,068.00p 1,093.00p 2875844
24/01/2017 1,066.00p 1,071.00p 1,049.00p 1,060.00p 1195949
23/01/2017 1,052.00p 1,062.00p 1,044.00p 1,058.00p 828579
20/01/2017 1,055.00p 1,068.00p 1,050.00p 1,060.00p 1099743
19/01/2017 1,055.00p 1,056.92p 1,045.00p 1,053.00p 1272753
18/01/2017 1,063.00p 1,063.00p 1,044.00p 1,052.00p 876901
17/01/2017 1,060.00p 1,068.00p 1,044.64p 1,058.00p 1023084
16/01/2017 1,079.00p 1,085.00p 1,066.00p 1,067.00p 852003
13/01/2017 1,059.00p 1,089.00p 1,059.00p 1,085.00p 1542759
12/01/2017 1,072.00p 1,072.00p 1,057.00p 1,059.00p 1033002
11/01/2017 1,060.00p 1,075.00p 1,058.00p 1,073.00p 1122248
10/01/2017 1,055.00p 1,065.00p 1,048.00p 1,064.00p 798188
09/01/2017 1,066.00p 1,068.00p 1,053.00p 1,057.00p 1304768
06/01/2017 1,045.00p 1,060.00p 1,045.00p 1,060.00p 1335821
05/01/2017 1,049.00p 1,056.00p 1,045.00p 1,050.00p 940942
04/01/2017 1,034.00p 1,047.00p 1,033.00p 1,047.00p 963299
03/01/2017 1,023.00p 1,036.00p 1,015.00p 1,036.00p 1171503

*Close Price adjusted for both dividends and splits