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
11/10/2023 816.60p 828.20p 815.20p 820.00p 988217
10/10/2023 796.80p 823.60p 796.80p 821.40p 1010836
09/10/2023 801.20p 802.80p 791.60p 795.60p 680277
06/10/2023 796.20p 815.80p 793.60p 807.20p 1021021
05/10/2023 795.20p 809.00p 795.20p 798.60p 735105
04/10/2023 788.00p 811.04p 783.00p 792.40p 2275087
03/10/2023 803.40p 812.40p 794.00p 794.00p 1117301
02/10/2023 831.00p 836.20p 805.80p 809.60p 883321
29/09/2023 820.20p 839.80p 815.92p 832.20p 1691203
28/09/2023 812.20p 817.20p 800.60p 815.60p 779727
27/09/2023 825.00p 832.20p 811.60p 814.60p 1794607
26/09/2023 809.00p 838.60p 809.00p 830.60p 1204063
25/09/2023 839.60p 840.60p 813.00p 820.40p 1098245
22/09/2023 827.20p 843.60p 824.20p 838.60p 1938026
21/09/2023 841.40p 848.00p 829.88p 834.80p 1459309
20/09/2023 840.60p 855.40p 840.60p 847.40p 703160
19/09/2023 836.60p 850.40p 828.80p 842.00p 765828
18/09/2023 870.00p 870.00p 835.60p 835.60p 719811
15/09/2023 872.60p 875.80p 863.20p 864.00p 3086351
14/09/2023 858.00p 869.00p 848.44p 866.60p 898284
13/09/2023 853.80p 860.80p 847.80p 858.00p 727861
12/09/2023 868.00p 871.40p 856.80p 857.40p 528045
11/09/2023 854.60p 867.00p 854.60p 865.00p 883699
08/09/2023 849.40p 854.00p 840.40p 849.20p 3672557
07/09/2023 842.60p 859.40p 840.40p 847.80p 1904706
06/09/2023 864.20p 868.20p 854.00p 854.20p 1470908
05/09/2023 872.20p 890.09p 872.00p 874.00p 5462412
04/09/2023 884.40p 891.40p 874.00p 877.00p 929155
01/09/2023 886.00p 888.80p 874.00p 884.40p 1786094
31/08/2023 878.40p 887.40p 878.40p 884.80p 3852928
30/08/2023 876.80p 884.41p 873.60p 878.40p 5463960
29/08/2023 860.80p 878.20p 856.20p 878.20p 3594800
25/08/2023 854.60p 859.20p 847.00p 850.40p 644323
24/08/2023 873.20p 875.80p 857.60p 857.60p 1163082
23/08/2023 863.00p 876.21p 859.80p 873.00p 531108
22/08/2023 861.20p 871.40p 857.00p 863.00p 897711
21/08/2023 862.40p 866.20p 850.20p 854.20p 2787421
18/08/2023 865.80p 868.00p 850.80p 858.20p 1383437
17/08/2023 880.80p 885.00p 870.60p 872.00p 2080882
16/08/2023 888.00p 897.40p 878.20p 883.00p 3858364
15/08/2023 900.20p 900.60p 884.20p 892.00p 2598690
14/08/2023 891.20p 903.20p 889.20p 899.60p 2092651
11/08/2023 910.00p 917.60p 897.00p 897.00p 2212977
10/08/2023 912.60p 928.00p 912.60p 914.80p 2239981
09/08/2023 933.80p 937.80p 907.20p 907.20p 1933772
08/08/2023 912.00p 933.24p 908.80p 920.00p 1743558
07/08/2023 888.20p 917.40p 888.20p 916.40p 1390301
04/08/2023 894.20p 915.20p 880.60p 907.20p 2615027
03/08/2023 893.20p 900.40p 868.40p 869.60p 2272253
02/08/2023 907.00p 916.00p 895.80p 900.00p 3366201
01/08/2023 937.20p 948.36p 915.60p 919.20p 1365764
31/07/2023 943.00p 945.76p 932.40p 940.00p 1404988
28/07/2023 985.20p 988.22p 945.60p 945.60p 2855348
27/07/2023 1,088.00p 1,096.50p 983.80p 993.40p 4575975
26/07/2023 1,170.00p 1,185.50p 1,168.50p 1,183.00p 693993
25/07/2023 1,173.00p 1,176.50p 1,167.00p 1,173.50p 420738
24/07/2023 1,155.50p 1,181.00p 1,135.50p 1,173.00p 831468
21/07/2023 1,170.50p 1,178.50p 1,160.50p 1,162.00p 649779
20/07/2023 1,159.00p 1,182.00p 1,159.00p 1,173.00p 930151
19/07/2023 1,127.00p 1,168.00p 1,124.50p 1,161.00p 1286679
18/07/2023 1,099.50p 1,115.00p 1,091.50p 1,115.00p 755320
17/07/2023 1,091.00p 1,099.00p 1,087.00p 1,092.50p 457297
14/07/2023 1,096.50p 1,109.50p 1,089.50p 1,099.00p 417381
13/07/2023 1,099.50p 1,102.00p 1,081.50p 1,098.50p 666293
12/07/2023 1,079.00p 1,108.50p 1,074.50p 1,103.00p 552272
11/07/2023 1,079.50p 1,082.50p 1,074.75p 1,079.00p 412256
10/07/2023 1,065.00p 1,080.50p 1,059.00p 1,075.00p 531397
07/07/2023 1,054.00p 1,068.50p 1,051.00p 1,068.50p 568772
06/07/2023 1,072.50p 1,081.00p 1,058.00p 1,058.00p 887789
05/07/2023 1,107.50p 1,107.50p 1,081.50p 1,084.50p 1438585
04/07/2023 1,099.00p 1,105.50p 1,096.50p 1,101.00p 291486
03/07/2023 1,093.50p 1,101.50p 1,087.25p 1,097.00p 751799
30/06/2023 1,074.00p 1,087.50p 1,066.00p 1,087.50p 1057867
29/06/2023 1,073.00p 1,074.00p 1,058.00p 1,064.50p 663929
28/06/2023 1,070.50p 1,082.00p 1,065.00p 1,075.00p 1231550
27/06/2023 1,065.00p 1,066.50p 1,054.00p 1,061.50p 588285
26/06/2023 1,062.50p 1,062.50p 1,044.00p 1,058.50p 1215149
23/06/2023 1,068.50p 1,072.00p 1,057.25p 1,060.00p 872840
22/06/2023 1,081.50p 1,096.00p 1,076.00p 1,076.00p 1004964
21/06/2023 1,107.50p 1,109.00p 1,090.00p 1,095.50p 612560
20/06/2023 1,105.50p 1,107.50p 1,090.00p 1,101.00p 3251891
19/06/2023 1,118.00p 1,121.50p 1,108.00p 1,112.00p 433620
16/06/2023 1,140.00p 1,145.50p 1,123.50p 1,125.00p 3519142
15/06/2023 1,146.50p 1,150.00p 1,134.50p 1,137.50p 729622
14/06/2023 1,140.00p 1,154.00p 1,139.50p 1,148.50p 552598
13/06/2023 1,153.00p 1,154.50p 1,139.00p 1,146.50p 525016
12/06/2023 1,142.00p 1,160.00p 1,140.00p 1,146.00p 495084
09/06/2023 1,163.50p 1,164.00p 1,150.00p 1,160.00p 552824
08/06/2023 1,156.00p 1,168.00p 1,153.50p 1,163.50p 855301
07/06/2023 1,162.00p 1,162.00p 1,151.00p 1,159.00p 640199
06/06/2023 1,144.00p 1,165.50p 1,143.50p 1,162.50p 531244
05/06/2023 1,157.50p 1,169.50p 1,146.50p 1,147.00p 598125
02/06/2023 1,135.50p 1,159.50p 1,132.50p 1,153.50p 626796
01/06/2023 1,122.00p 1,128.50p 1,117.00p 1,128.50p 628908
31/05/2023 1,125.50p 1,130.00p 1,115.00p 1,115.00p 3422756
30/05/2023 1,112.50p 1,134.00p 1,107.00p 1,128.00p 1032593
26/05/2023 1,118.50p 1,118.50p 1,097.50p 1,112.50p 1193003
25/05/2023 1,110.00p 1,110.00p 1,087.50p 1,105.00p 438380
24/05/2023 1,132.00p 1,132.00p 1,103.00p 1,106.00p 1195513
23/05/2023 1,152.00p 1,161.00p 1,138.00p 1,139.50p 717061
22/05/2023 1,153.00p 1,157.00p 1,141.00p 1,155.00p 1303780
19/05/2023 1,138.00p 1,154.50p 1,132.00p 1,145.00p 722622
18/05/2023 1,127.00p 1,131.50p 1,120.50p 1,125.00p 374821
17/05/2023 1,115.50p 1,120.50p 1,099.50p 1,115.00p 921288
16/05/2023 1,130.00p 1,136.50p 1,117.00p 1,126.50p 555655
15/05/2023 1,146.00p 1,150.00p 1,129.00p 1,132.50p 661523
12/05/2023 1,148.00p 1,166.00p 1,135.50p 1,138.00p 777316
11/05/2023 1,123.00p 1,145.00p 1,122.50p 1,145.00p 1124916
10/05/2023 1,129.50p 1,134.50p 1,116.50p 1,120.50p 952398
09/05/2023 1,124.00p 1,137.00p 1,112.50p 1,128.50p 886309
05/05/2023 1,116.00p 1,134.00p 1,113.00p 1,126.50p 1038629
04/05/2023 1,144.50p 1,144.50p 1,107.00p 1,108.00p 1328932
03/05/2023 1,198.50p 1,198.50p 1,177.00p 1,184.50p 1567708
02/05/2023 1,203.50p 1,210.46p 1,184.50p 1,190.50p 1388897
28/04/2023 1,191.00p 1,210.00p 1,184.00p 1,206.50p 866289
27/04/2023 1,194.50p 1,205.00p 1,169.25p 1,193.50p 2787653
26/04/2023 1,233.00p 1,245.00p 1,220.00p 1,239.50p 1655356
25/04/2023 1,222.50p 1,244.00p 1,211.50p 1,244.00p 1086693
24/04/2023 1,219.00p 1,237.50p 1,213.50p 1,225.50p 835918
21/04/2023 1,202.00p 1,219.50p 1,193.00p 1,219.00p 577780
20/04/2023 1,213.00p 1,216.50p 1,199.00p 1,203.50p 557963
19/04/2023 1,211.50p 1,214.50p 1,197.50p 1,211.00p 484469
18/04/2023 1,214.00p 1,218.00p 1,201.50p 1,213.50p 671674
17/04/2023 1,225.00p 1,227.00p 1,194.50p 1,199.50p 1146891
14/04/2023 1,222.00p 1,234.50p 1,214.38p 1,222.50p 412589
13/04/2023 1,216.50p 1,222.50p 1,198.50p 1,218.00p 388234
12/04/2023 1,205.00p 1,223.00p 1,197.50p 1,211.50p 446709
11/04/2023 1,197.50p 1,206.16p 1,194.00p 1,199.00p 1636741
06/04/2023 1,167.00p 1,187.00p 1,167.00p 1,185.50p 583890
05/04/2023 1,205.00p 1,206.00p 1,165.00p 1,172.00p 867673
04/04/2023 1,215.50p 1,221.00p 1,203.50p 1,206.00p 464720
03/04/2023 1,211.00p 1,216.00p 1,204.00p 1,206.50p 1158361
31/03/2023 1,213.00p 1,220.50p 1,203.50p 1,211.00p 1093484
30/03/2023 1,198.00p 1,213.00p 1,193.50p 1,212.50p 873417
29/03/2023 1,178.50p 1,189.50p 1,173.50p 1,187.50p 731067
28/03/2023 1,170.00p 1,186.00p 1,159.50p 1,168.50p 1668759
27/03/2023 1,189.00p 1,191.50p 1,170.50p 1,180.00p 806780
24/03/2023 1,202.00p 1,202.00p 1,160.00p 1,173.50p 1024623
23/03/2023 1,190.50p 1,196.50p 1,173.00p 1,191.00p 688424
22/03/2023 1,197.00p 1,205.00p 1,191.00p 1,191.00p 1935897
21/03/2023 1,168.50p 1,203.50p 1,168.00p 1,198.00p 556977
20/03/2023 1,128.50p 1,159.50p 1,104.00p 1,156.50p 1492097
17/03/2023 1,181.00p 1,188.00p 1,141.00p 1,141.00p 2704827
16/03/2023 1,185.50p 1,194.70p 1,152.50p 1,176.00p 4000768
15/03/2023 1,195.00p 1,196.50p 1,155.00p 1,164.50p 1896288
14/03/2023 1,159.50p 1,199.50p 1,149.50p 1,198.00p 1426513
13/03/2023 1,201.00p 1,201.00p 1,139.50p 1,156.00p 1175640
10/03/2023 1,248.50p 1,248.50p 1,186.75p 1,201.00p 2102077
09/03/2023 1,247.00p 1,250.25p 1,228.00p 1,238.50p 4208686
08/03/2023 1,268.50p 1,268.50p 1,246.50p 1,250.00p 1058917
07/03/2023 1,291.00p 1,301.50p 1,272.05p 1,277.50p 1404761
06/03/2023 1,277.50p 1,290.50p 1,276.00p 1,290.00p 824003
03/03/2023 1,267.50p 1,288.00p 1,267.00p 1,281.00p 673067
02/03/2023 1,274.00p 1,277.00p 1,256.50p 1,265.00p 2141036
01/03/2023 1,280.00p 1,291.50p 1,273.50p 1,280.00p 857542
28/02/2023 1,249.00p 1,288.00p 1,249.00p 1,281.50p 3023850
27/02/2023 1,224.50p 1,244.50p 1,222.00p 1,237.00p 825646
24/02/2023 1,219.00p 1,226.50p 1,211.00p 1,217.50p 1042112
23/02/2023 1,217.00p 1,229.00p 1,215.50p 1,217.50p 512543
22/02/2023 1,223.00p 1,223.00p 1,200.00p 1,218.00p 890490
21/02/2023 1,252.50p 1,252.50p 1,227.00p 1,227.00p 575663
20/02/2023 1,250.00p 1,259.50p 1,248.50p 1,253.50p 1180575
17/02/2023 1,243.50p 1,257.00p 1,234.00p 1,250.00p 958216
16/02/2023 1,267.50p 1,271.00p 1,253.00p 1,253.50p 1571240
15/02/2023 1,248.50p 1,262.00p 1,239.00p 1,262.00p 616882
14/02/2023 1,251.00p 1,261.75p 1,245.00p 1,248.50p 973898
13/02/2023 1,238.00p 1,253.00p 1,234.50p 1,253.00p 510844
10/02/2023 1,260.00p 1,268.78p 1,214.50p 1,238.00p 1091035
09/02/2023 1,256.00p 1,281.00p 1,254.50p 1,266.50p 2455273
08/02/2023 1,252.50p 1,268.50p 1,248.25p 1,252.50p 594757
07/02/2023 1,256.50p 1,259.50p 1,238.25p 1,246.50p 911131
06/02/2023 1,279.50p 1,284.30p 1,249.50p 1,260.00p 749649
03/02/2023 1,296.50p 1,303.50p 1,260.00p 1,291.00p 1076508
02/02/2023 1,251.50p 1,310.00p 1,243.50p 1,304.50p 1323602
01/02/2023 1,225.00p 1,238.06p 1,221.50p 1,234.00p 1390248
31/01/2023 1,222.50p 1,226.00p 1,206.00p 1,222.50p 990725
30/01/2023 1,219.50p 1,227.00p 1,203.00p 1,224.00p 2342945
27/01/2023 1,216.50p 1,233.50p 1,211.50p 1,233.50p 847851
26/01/2023 1,213.50p 1,217.00p 1,189.00p 1,217.00p 1735837
25/01/2023 1,215.50p 1,215.50p 1,187.00p 1,199.50p 1615994
24/01/2023 1,206.00p 1,217.00p 1,200.00p 1,200.00p 2065376
23/01/2023 1,228.50p 1,236.50p 1,198.00p 1,208.00p 909370
20/01/2023 1,236.50p 1,243.00p 1,227.00p 1,235.00p 756772
19/01/2023 1,253.50p 1,265.00p 1,227.50p 1,229.50p 1334882
18/01/2023 1,251.50p 1,260.50p 1,240.50p 1,252.50p 3207632
17/01/2023 1,265.50p 1,275.50p 1,244.00p 1,251.00p 1472032
16/01/2023 1,247.50p 1,269.00p 1,238.45p 1,266.50p 955165
13/01/2023 1,244.50p 1,261.50p 1,239.00p 1,242.50p 1697726
12/01/2023 1,199.50p 1,243.00p 1,198.50p 1,243.00p 2278281
11/01/2023 1,154.00p 1,201.00p 1,150.00p 1,195.50p 2014453
10/01/2023 1,152.50p 1,160.00p 1,142.50p 1,150.00p 1419948
09/01/2023 1,149.50p 1,160.00p 1,144.00p 1,160.00p 1675566
06/01/2023 1,133.00p 1,148.00p 1,122.00p 1,147.00p 678033
05/01/2023 1,127.00p 1,148.50p 1,125.50p 1,130.00p 1811923
04/01/2023 1,121.50p 1,128.50p 1,111.00p 1,128.50p 920207
03/01/2023 1,104.50p 1,128.50p 1,096.50p 1,110.50p 1253870
30/12/2022 1,112.50p 1,116.00p 1,095.00p 1,095.00p 369430
29/12/2022 1,095.00p 1,112.00p 1,083.50p 1,111.00p 413170
28/12/2022 1,098.00p 1,112.00p 1,096.50p 1,096.50p 625714
23/12/2022 1,097.50p 1,102.50p 1,086.50p 1,091.00p 272416

*Close Price adjusted for both dividends and splits