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
27/02/2024 618.20p 624.20p 614.00p 621.00p 1595479
26/02/2024 644.80p 648.40p 617.80p 617.80p 805787
23/02/2024 661.00p 666.80p 643.00p 643.00p 792129
22/02/2024 660.40p 667.60p 658.60p 662.60p 830524
21/02/2024 656.60p 668.80p 656.60p 660.20p 1217323
20/02/2024 657.40p 657.70p 650.78p 653.80p 611679
19/02/2024 652.20p 657.80p 649.80p 656.80p 478640
16/02/2024 639.00p 655.20p 638.00p 655.20p 1314440
15/02/2024 628.00p 638.80p 625.00p 635.00p 1096898
14/02/2024 623.00p 627.12p 621.60p 622.20p 781853
13/02/2024 638.80p 640.00p 620.20p 621.40p 1097507
12/02/2024 642.60p 648.20p 636.60p 641.20p 944489
09/02/2024 639.40p 650.00p 632.40p 636.80p 930291
08/02/2024 637.20p 646.00p 636.20p 639.60p 681378
07/02/2024 640.00p 649.00p 632.80p 635.80p 862379
06/02/2024 644.20p 650.00p 636.40p 647.80p 911599
05/02/2024 645.80p 653.80p 638.60p 638.60p 758595
02/02/2024 652.60p 664.00p 644.60p 647.60p 725992
01/02/2024 648.00p 661.80p 642.80p 647.00p 923204
31/01/2024 648.40p 656.60p 641.00p 654.20p 1361860
30/01/2024 651.00p 655.60p 642.43p 646.00p 1414129
29/01/2024 671.60p 671.89p 644.60p 647.00p 1080197
26/01/2024 647.00p 673.30p 647.00p 670.80p 1244745
25/01/2024 650.00p 655.80p 608.40p 646.40p 2625668
24/01/2024 667.20p 678.20p 659.40p 676.00p 964206
23/01/2024 655.40p 664.00p 649.80p 659.60p 3306952
22/01/2024 639.60p 650.20p 637.60p 648.60p 939663
19/01/2024 641.60p 647.00p 629.20p 633.00p 6290731
18/01/2024 623.40p 644.60p 621.00p 637.20p 1259536
17/01/2024 623.20p 623.20p 608.40p 620.20p 1364518
16/01/2024 611.00p 634.20p 610.40p 629.20p 1304222
15/01/2024 636.20p 640.00p 621.88p 627.80p 1174299
12/01/2024 635.00p 643.80p 633.80p 637.40p 1197839
11/01/2024 639.00p 642.80p 632.40p 633.00p 1540121
10/01/2024 636.20p 641.80p 629.40p 632.80p 1253796
09/01/2024 652.40p 652.40p 631.80p 633.20p 1500318
08/01/2024 646.60p 649.60p 634.60p 647.80p 2159882
05/01/2024 649.00p 649.00p 636.80p 643.20p 1091458
04/01/2024 646.40p 658.20p 646.40p 654.40p 2420969
03/01/2024 656.80p 667.60p 646.00p 647.20p 996015
02/01/2024 690.00p 690.00p 658.80p 658.80p 921675
29/12/2023 682.60p 697.20p 679.00p 683.60p 352418
28/12/2023 685.40p 689.60p 676.60p 680.60p 524252
27/12/2023 686.20p 691.40p 680.20p 683.20p 958613
22/12/2023 695.00p 695.00p 674.40p 681.00p 286035
21/12/2023 676.00p 683.40p 670.80p 678.80p 534549
20/12/2023 685.00p 690.20p 669.60p 679.20p 1143223
19/12/2023 681.80p 684.40p 670.80p 673.80p 1182430
18/12/2023 673.60p 690.40p 662.54p 680.80p 1152004
15/12/2023 714.20p 714.40p 660.80p 677.60p 4310837
14/12/2023 697.60p 728.40p 696.60p 711.00p 6384510
13/12/2023 684.60p 687.83p 675.00p 677.60p 1476873
12/12/2023 694.00p 694.00p 677.00p 681.00p 1295141
11/12/2023 692.40p 699.20p 686.20p 692.60p 1117551
08/12/2023 689.20p 705.00p 685.00p 699.60p 2151370
07/12/2023 683.00p 689.20p 674.60p 685.60p 1380628
06/12/2023 669.40p 688.80p 662.60p 688.80p 2389662
05/12/2023 653.40p 668.00p 651.80p 666.60p 1333652
04/12/2023 652.60p 673.60p 652.60p 660.80p 2061925
01/12/2023 650.20p 661.20p 649.20p 658.20p 884797
30/11/2023 647.00p 653.00p 641.80p 648.60p 2792006
29/11/2023 636.80p 648.20p 634.00p 647.40p 1404242
28/11/2023 645.00p 650.80p 632.40p 636.80p 1033778
27/11/2023 663.60p 674.00p 645.80p 645.80p 802113
24/11/2023 660.00p 664.20p 652.40p 661.80p 647571
23/11/2023 672.80p 673.40p 661.00p 664.20p 972162
22/11/2023 674.20p 681.40p 664.40p 668.80p 2411401
21/11/2023 687.20p 689.20p 674.20p 674.20p 614600
20/11/2023 688.60p 693.00p 679.20p 686.80p 1207258
17/11/2023 689.80p 698.60p 680.00p 687.40p 1869631
16/11/2023 700.20p 704.40p 685.80p 687.20p 668721
15/11/2023 665.00p 709.00p 665.00p 704.00p 3062263
14/11/2023 651.40p 664.80p 644.00p 660.60p 2424229
13/11/2023 654.80p 658.60p 645.60p 652.20p 1239704
10/11/2023 654.40p 660.20p 640.94p 650.20p 1422973
09/11/2023 656.20p 668.40p 648.60p 659.80p 2781916
08/11/2023 651.00p 661.00p 646.40p 655.20p 4335671
07/11/2023 655.00p 662.60p 648.80p 658.00p 915946
06/11/2023 672.00p 676.40p 655.40p 657.80p 2260873
03/11/2023 661.60p 677.18p 658.00p 668.80p 1388367
02/11/2023 648.20p 662.00p 647.82p 660.60p 7901853
01/11/2023 642.00p 648.00p 636.80p 642.80p 1260591
31/10/2023 643.80p 647.80p 638.00p 639.60p 1248129
30/10/2023 622.40p 641.60p 621.00p 641.60p 1813937
27/10/2023 629.40p 629.40p 614.32p 618.40p 1477304
26/10/2023 606.00p 617.20p 597.60p 617.20p 1254525
25/10/2023 615.00p 619.40p 597.18p 610.80p 1133918
24/10/2023 635.40p 635.40p 614.60p 617.60p 973661
23/10/2023 630.80p 636.80p 612.00p 636.80p 1298754
20/10/2023 627.00p 638.80p 620.80p 627.00p 2239937
19/10/2023 648.20p 656.00p 635.40p 635.40p 1435692
18/10/2023 653.60p 669.00p 650.20p 651.60p 1892611
17/10/2023 660.00p 691.61p 635.46p 668.60p 3833003
16/10/2023 635.80p 675.60p 633.60p 672.20p 2282622
13/10/2023 750.00p 753.99p 640.20p 640.20p 4212574
12/10/2023 829.20p 832.20p 816.60p 818.60p 1010030
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

*Close Price adjusted for both dividends and splits