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
22/12/2022 1,113.00p 1,121.00p 1,086.50p 1,087.00p 706263
21/12/2022 1,081.00p 1,111.00p 1,078.50p 1,108.50p 872213
20/12/2022 1,080.50p 1,088.50p 1,070.50p 1,073.00p 1455543
19/12/2022 1,096.50p 1,101.50p 1,088.00p 1,091.50p 1340852
16/12/2022 1,127.50p 1,127.50p 1,089.50p 1,094.00p 3302856
15/12/2022 1,153.00p 1,155.00p 1,127.00p 1,127.50p 1074693
14/12/2022 1,157.50p 1,158.00p 1,141.50p 1,158.00p 776699
13/12/2022 1,135.00p 1,182.00p 1,129.00p 1,156.00p 1208242
12/12/2022 1,135.50p 1,139.90p 1,121.00p 1,132.00p 660625
09/12/2022 1,135.50p 1,140.00p 1,119.00p 1,138.50p 755572
08/12/2022 1,137.50p 1,139.00p 1,124.00p 1,128.00p 630807
07/12/2022 1,150.50p 1,152.50p 1,132.00p 1,138.50p 972439
06/12/2022 1,164.50p 1,170.00p 1,149.24p 1,152.00p 810221
05/12/2022 1,194.00p 1,194.00p 1,166.00p 1,168.00p 571704
02/12/2022 1,170.00p 1,193.00p 1,164.00p 1,185.00p 1113275
01/12/2022 1,173.00p 1,188.50p 1,164.50p 1,167.50p 1796836
30/11/2022 1,163.50p 1,164.50p 1,149.50p 1,149.50p 3192174
29/11/2022 1,161.50p 1,171.00p 1,152.00p 1,153.50p 487719
28/11/2022 1,170.00p 1,174.50p 1,159.00p 1,162.50p 723194
25/11/2022 1,174.50p 1,182.00p 1,165.00p 1,177.00p 1307040
24/11/2022 1,176.00p 1,192.00p 1,174.50p 1,178.00p 412673
23/11/2022 1,158.50p 1,180.00p 1,145.00p 1,176.50p 1000083
22/11/2022 1,173.50p 1,176.00p 1,148.50p 1,148.50p 633194
21/11/2022 1,186.00p 1,190.00p 1,169.50p 1,178.50p 867816
18/11/2022 1,170.50p 1,200.00p 1,165.50p 1,188.00p 1066291
17/11/2022 1,164.50p 1,171.15p 1,151.50p 1,167.50p 1081414
16/11/2022 1,191.50p 1,200.00p 1,159.50p 1,164.50p 2258727
15/11/2022 1,201.00p 1,201.00p 1,183.00p 1,198.00p 1165486
14/11/2022 1,215.00p 1,216.00p 1,183.50p 1,197.50p 938066
11/11/2022 1,158.50p 1,209.50p 1,156.00p 1,207.00p 1470703
10/11/2022 1,079.50p 1,156.00p 1,069.00p 1,153.50p 1448427
09/11/2022 1,082.50p 1,086.50p 1,067.50p 1,073.50p 440950
08/11/2022 1,072.00p 1,087.00p 1,064.00p 1,085.50p 857391
07/11/2022 1,065.50p 1,087.50p 1,062.25p 1,080.00p 1230189
04/11/2022 1,059.00p 1,078.00p 1,054.00p 1,072.50p 1490138
03/11/2022 1,052.50p 1,059.50p 1,035.00p 1,049.50p 1059731
02/11/2022 1,079.00p 1,084.50p 1,063.00p 1,067.50p 710884
01/11/2022 1,075.50p 1,090.50p 1,067.50p 1,076.00p 975795
31/10/2022 1,066.00p 1,075.00p 1,061.00p 1,065.00p 1159615
28/10/2022 1,055.50p 1,076.50p 1,048.00p 1,066.00p 867937
27/10/2022 1,059.00p 1,082.50p 1,052.50p 1,074.00p 2378549
26/10/2022 1,059.50p 1,073.00p 1,044.00p 1,068.00p 1918550
25/10/2022 1,033.50p 1,064.00p 1,017.00p 1,058.00p 820000
24/10/2022 1,014.00p 1,028.00p 1,000.50p 1,027.00p 1375430
21/10/2022 987.20p 1,013.00p 979.60p 1,006.00p 1498233
20/10/2022 975.00p 1,007.50p 969.20p 1,000.00p 916502
19/10/2022 1,012.50p 1,012.50p 981.40p 993.60p 936107
18/10/2022 1,001.50p 1,023.50p 998.00p 1,007.00p 1224398
17/10/2022 964.00p 1,002.50p 951.20p 989.80p 1133902
14/10/2022 972.80p 983.20p 965.40p 969.40p 1063446
13/10/2022 909.20p 959.00p 904.60p 951.40p 1183822
12/10/2022 972.80p 972.80p 916.80p 920.00p 3768900
11/10/2022 986.80p 987.00p 960.60p 960.60p 2396693
10/10/2022 967.20p 1,011.50p 967.20p 997.80p 1335008
07/10/2022 987.60p 1,001.00p 976.40p 983.00p 2071850
06/10/2022 1,036.50p 1,040.00p 994.40p 995.60p 1297020
05/10/2022 1,075.00p 1,086.13p 1,028.00p 1,029.00p 1723094
04/10/2022 1,038.00p 1,081.50p 1,032.00p 1,081.50p 1158691
03/10/2022 1,015.50p 1,030.00p 993.40p 1,023.00p 1452036
30/09/2022 1,000.00p 1,039.00p 1,000.00p 1,036.00p 2791291
29/09/2022 1,043.50p 1,043.50p 988.20p 994.80p 2556339
28/09/2022 1,065.50p 1,074.00p 1,014.50p 1,051.50p 1731786
27/09/2022 1,075.00p 1,090.50p 1,069.00p 1,076.50p 1530756
26/09/2022 1,056.00p 1,076.00p 1,056.00p 1,065.50p 1002861
23/09/2022 1,066.00p 1,076.00p 1,046.25p 1,067.00p 1716653
22/09/2022 1,080.00p 1,091.00p 1,055.00p 1,060.00p 744332
21/09/2022 1,067.00p 1,095.00p 1,060.00p 1,095.00p 681248
20/09/2022 1,099.00p 1,105.00p 1,068.00p 1,072.00p 625425
16/09/2022 1,083.50p 1,108.50p 1,076.50p 1,093.00p 1293365
15/09/2022 1,106.00p 1,108.50p 1,081.50p 1,093.50p 735975
14/09/2022 1,118.00p 1,120.50p 1,083.50p 1,090.00p 641746
13/09/2022 1,167.50p 1,170.50p 1,126.00p 1,127.00p 839058
12/09/2022 1,151.00p 1,169.00p 1,143.00p 1,167.50p 630252
09/09/2022 1,138.00p 1,146.39p 1,135.50p 1,143.00p 438055
08/09/2022 1,127.50p 1,136.50p 1,104.50p 1,130.00p 1013156
07/09/2022 1,099.50p 1,126.50p 1,091.50p 1,117.50p 1360387
06/09/2022 1,071.00p 1,117.78p 1,066.00p 1,107.00p 1001001
05/09/2022 1,067.50p 1,073.00p 1,050.00p 1,070.50p 666027
02/09/2022 1,054.00p 1,095.50p 1,050.00p 1,087.00p 975032
01/09/2022 1,100.00p 1,103.00p 1,044.00p 1,044.00p 789661
31/08/2022 1,126.50p 1,130.00p 1,106.00p 1,107.00p 1593416
30/08/2022 1,115.50p 1,147.00p 1,115.50p 1,122.00p 1234640
26/08/2022 1,153.00p 1,160.00p 1,125.50p 1,125.50p 653342
25/08/2022 1,149.50p 1,160.00p 1,143.00p 1,147.00p 525882
24/08/2022 1,156.50p 1,167.50p 1,139.50p 1,157.50p 411511
23/08/2022 1,151.00p 1,178.00p 1,151.00p 1,167.50p 510228
22/08/2022 1,214.50p 1,218.11p 1,171.00p 1,171.50p 618557
19/08/2022 1,228.50p 1,233.00p 1,215.50p 1,221.00p 639561
18/08/2022 1,232.00p 1,240.50p 1,223.00p 1,238.50p 1263111
17/08/2022 1,252.50p 1,258.00p 1,225.00p 1,229.00p 565991
16/08/2022 1,269.50p 1,270.50p 1,244.50p 1,249.00p 490625
15/08/2022 1,268.50p 1,268.50p 1,250.50p 1,258.00p 542445
12/08/2022 1,262.00p 1,267.50p 1,254.00p 1,254.00p 532468
11/08/2022 1,251.00p 1,267.50p 1,245.75p 1,259.00p 788331
10/08/2022 1,207.50p 1,245.50p 1,199.00p 1,244.50p 773026
09/08/2022 1,229.00p 1,232.50p 1,199.00p 1,206.50p 1297444
08/08/2022 1,228.00p 1,239.50p 1,225.00p 1,228.50p 795139
05/08/2022 1,232.00p 1,241.00p 1,218.50p 1,219.00p 488832
04/08/2022 1,230.00p 1,233.96p 1,218.50p 1,231.50p 921831
03/08/2022 1,197.00p 1,217.50p 1,190.50p 1,217.50p 972092
02/08/2022 1,212.00p 1,215.00p 1,187.00p 1,200.00p 972943
01/08/2022 1,231.50p 1,235.00p 1,215.50p 1,221.00p 624916
29/07/2022 1,209.50p 1,230.50p 1,201.00p 1,227.50p 748005
28/07/2022 1,181.00p 1,202.50p 1,160.00p 1,202.50p 988347
27/07/2022 1,149.00p 1,166.00p 1,142.50p 1,150.50p 929448
26/07/2022 1,178.00p 1,183.50p 1,139.00p 1,145.00p 789148
25/07/2022 1,179.00p 1,189.50p 1,163.00p 1,186.00p 604037
22/07/2022 1,183.00p 1,200.00p 1,175.00p 1,185.00p 1472964
21/07/2022 1,160.00p 1,186.50p 1,158.50p 1,185.00p 2169746
20/07/2022 1,176.00p 1,179.00p 1,155.25p 1,156.50p 1930395
19/07/2022 1,149.50p 1,171.00p 1,137.00p 1,162.50p 1392788
18/07/2022 1,152.00p 1,163.50p 1,147.00p 1,150.00p 892414
15/07/2022 1,128.00p 1,142.00p 1,117.50p 1,142.00p 936268
14/07/2022 1,146.00p 1,163.00p 1,116.50p 1,124.00p 982016
13/07/2022 1,163.00p 1,165.00p 1,133.50p 1,148.50p 1825077
12/07/2022 1,127.50p 1,176.50p 1,127.50p 1,169.00p 1835287
11/07/2022 1,119.50p 1,150.00p 1,119.50p 1,140.50p 629986
08/07/2022 1,117.00p 1,149.50p 1,108.50p 1,144.00p 731669
07/07/2022 1,109.50p 1,125.00p 1,105.50p 1,116.50p 1948523
06/07/2022 1,068.00p 1,099.50p 1,068.00p 1,096.50p 1347312
05/07/2022 1,084.50p 1,089.00p 1,054.00p 1,054.00p 1672168
04/07/2022 1,102.00p 1,105.00p 1,081.00p 1,081.00p 1240641
01/07/2022 1,094.50p 1,112.00p 1,077.50p 1,091.00p 1022034
30/06/2022 1,113.50p 1,115.00p 1,078.50p 1,102.50p 1503258
29/06/2022 1,143.00p 1,147.00p 1,125.00p 1,136.00p 2656697
28/06/2022 1,149.50p 1,164.00p 1,140.50p 1,163.00p 767153
27/06/2022 1,154.50p 1,168.00p 1,147.00p 1,152.50p 695175
24/06/2022 1,129.50p 1,151.50p 1,120.00p 1,149.00p 831419
23/06/2022 1,133.50p 1,141.50p 1,118.50p 1,118.50p 863656
22/06/2022 1,112.50p 1,145.50p 1,103.00p 1,138.50p 1865488
21/06/2022 1,122.50p 1,144.50p 1,116.00p 1,130.00p 808501
20/06/2022 1,124.50p 1,126.50p 1,105.50p 1,116.00p 377626
17/06/2022 1,111.50p 1,137.00p 1,097.00p 1,119.00p 1922252
16/06/2022 1,126.00p 1,130.00p 1,085.00p 1,104.00p 1365253
15/06/2022 1,119.50p 1,142.50p 1,111.00p 1,132.00p 1371033
14/06/2022 1,146.50p 1,150.50p 1,102.50p 1,103.50p 1646518
13/06/2022 1,156.50p 1,165.50p 1,123.00p 1,135.50p 1175139
10/06/2022 1,179.00p 1,181.50p 1,161.00p 1,169.00p 1384394
09/06/2022 1,199.00p 1,199.50p 1,173.50p 1,190.50p 1393120
08/06/2022 1,234.50p 1,234.50p 1,196.50p 1,206.00p 1770568
07/06/2022 1,244.50p 1,251.50p 1,226.50p 1,230.50p 1308413
06/06/2022 1,282.00p 1,282.00p 1,249.50p 1,259.00p 716010
01/06/2022 1,300.50p 1,302.50p 1,242.00p 1,247.50p 772003
31/05/2022 1,288.00p 1,305.00p 1,284.50p 1,294.00p 3632974
30/05/2022 1,285.00p 1,298.00p 1,267.00p 1,291.00p 451865
27/05/2022 1,258.00p 1,278.00p 1,246.50p 1,267.50p 1004283
26/05/2022 1,234.00p 1,255.50p 1,233.50p 1,255.00p 633865
25/05/2022 1,244.50p 1,250.50p 1,221.00p 1,234.00p 1026733
24/05/2022 1,240.00p 1,247.00p 1,230.00p 1,231.50p 574824
23/05/2022 1,262.00p 1,264.00p 1,238.00p 1,256.00p 727227
20/05/2022 1,201.00p 1,237.50p 1,200.00p 1,235.00p 1315561
19/05/2022 1,225.00p 1,225.00p 1,176.00p 1,188.50p 1096837
18/05/2022 1,260.00p 1,260.50p 1,235.50p 1,235.50p 1149994
17/05/2022 1,251.50p 1,270.00p 1,240.50p 1,255.50p 583110
16/05/2022 1,239.00p 1,251.50p 1,230.00p 1,242.50p 641166
13/05/2022 1,217.00p 1,248.50p 1,212.50p 1,245.50p 560073
12/05/2022 1,189.00p 1,204.50p 1,167.50p 1,204.00p 1439052
11/05/2022 1,205.50p 1,220.00p 1,184.50p 1,217.00p 1390227
10/05/2022 1,206.50p 1,219.50p 1,194.00p 1,194.00p 2421965
09/05/2022 1,205.00p 1,215.00p 1,175.50p 1,181.50p 1267230
06/05/2022 1,265.50p 1,274.50p 1,215.50p 1,215.50p 926739
05/05/2022 1,307.00p 1,317.00p 1,272.00p 1,272.00p 973324
04/05/2022 1,299.50p 1,300.90p 1,253.50p 1,275.00p 1121780
03/05/2022 1,304.00p 1,332.00p 1,293.50p 1,302.00p 1141196
29/04/2022 1,291.50p 1,305.50p 1,284.00p 1,298.00p 1335096
28/04/2022 1,297.50p 1,309.00p 1,267.50p 1,278.50p 2360659
27/04/2022 1,317.00p 1,321.00p 1,292.00p 1,315.00p 1205025
26/04/2022 1,339.00p 1,339.00p 1,323.50p 1,316.50p 249904
25/04/2022 1,317.00p 1,325.00p 1,292.50p 1,316.50p 1074481
22/04/2022 1,350.50p 1,364.00p 1,331.75p 1,345.00p 824763
21/04/2022 1,387.00p 1,393.50p 1,367.00p 1,368.00p 886117
20/04/2022 1,362.00p 1,382.00p 1,346.00p 1,382.00p 1434964
19/04/2022 1,372.00p 1,374.49p 1,334.50p 1,357.50p 1837975
14/04/2022 1,375.50p 1,383.50p 1,366.00p 1,372.00p 842305
13/04/2022 1,384.00p 1,396.00p 1,356.50p 1,370.50p 816009
12/04/2022 1,386.50p 1,409.50p 1,372.50p 1,391.00p 919859
11/04/2022 1,411.50p 1,433.50p 1,400.50p 1,400.50p 1034600
08/04/2022 1,432.00p 1,442.50p 1,410.00p 1,417.00p 1419608
07/04/2022 1,436.00p 1,440.50p 1,406.00p 1,408.50p 774918
06/04/2022 1,467.50p 1,473.00p 1,413.00p 1,432.00p 951675
05/04/2022 1,442.50p 1,475.50p 1,436.00p 1,461.50p 701161
04/04/2022 1,433.00p 1,449.00p 1,426.00p 1,444.00p 731851
01/04/2022 1,449.00p 1,458.50p 1,428.50p 1,429.00p 1089272
31/03/2022 1,478.00p 1,488.00p 1,440.50p 1,448.50p 923868
30/03/2022 1,513.50p 1,520.00p 1,444.50p 1,457.00p 1180313
29/03/2022 1,485.50p 1,517.50p 1,464.00p 1,517.50p 4090212
28/03/2022 1,455.00p 1,479.00p 1,447.00p 1,463.50p 905943
25/03/2022 1,462.00p 1,462.50p 1,440.50p 1,447.00p 1005907
24/03/2022 1,446.00p 1,478.00p 1,446.00p 1,465.50p 987281
23/03/2022 1,479.50p 1,483.00p 1,458.00p 1,458.00p 721698
22/03/2022 1,468.00p 1,484.50p 1,448.50p 1,467.00p 1644172
21/03/2022 1,470.50p 1,485.50p 1,461.50p 1,465.00p 1284265
18/03/2022 1,452.00p 1,483.50p 1,440.50p 1,477.50p 2802515
17/03/2022 1,435.00p 1,464.50p 1,426.50p 1,458.00p 2021469
16/03/2022 1,360.00p 1,421.00p 1,352.00p 1,421.00p 1192375
15/03/2022 1,358.00p 1,364.91p 1,325.50p 1,331.00p 715253
14/03/2022 1,341.00p 1,386.00p 1,335.50p 1,376.00p 1153471
11/03/2022 1,305.00p 1,358.50p 1,305.00p 1,322.00p 888631
10/03/2022 1,327.50p 1,329.50p 1,274.00p 1,300.50p 1213154
09/03/2022 1,220.50p 1,317.00p 1,210.00p 1,317.00p 1975213

*Close Price adjusted for both dividends and splits