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
08/03/2022 1,157.00p 1,214.00p 1,157.00p 1,180.00p 1256738
07/03/2022 1,201.00p 1,228.00p 1,156.50p 1,200.00p 1821168
04/03/2022 1,244.50p 1,254.00p 1,202.00p 1,232.50p 4581630
03/03/2022 1,309.00p 1,317.00p 1,244.00p 1,263.00p 795557
02/03/2022 1,292.00p 1,315.00p 1,278.50p 1,301.50p 2154950
01/03/2022 1,399.50p 1,399.50p 1,305.50p 1,305.50p 2822423
28/02/2022 1,387.00p 1,406.50p 1,369.50p 1,403.50p 2077237
25/02/2022 1,364.00p 1,430.50p 1,334.50p 1,421.00p 1722258
24/02/2022 1,405.00p 1,446.00p 1,309.00p 1,339.00p 1526414
23/02/2022 1,484.50p 1,507.50p 1,466.00p 1,478.50p 693457
22/02/2022 1,474.50p 1,498.50p 1,464.00p 1,473.00p 907179
21/02/2022 1,528.50p 1,538.50p 1,497.50p 1,508.50p 515291
18/02/2022 1,514.00p 1,530.00p 1,506.50p 1,516.50p 781200
17/02/2022 1,513.50p 1,536.50p 1,513.50p 1,516.00p 722489
16/02/2022 1,509.50p 1,525.00p 1,509.50p 1,516.50p 604278
15/02/2022 1,500.50p 1,525.00p 1,499.50p 1,514.00p 723529
14/02/2022 1,515.00p 1,519.50p 1,482.50p 1,502.50p 600812
11/02/2022 1,545.00p 1,561.50p 1,534.00p 1,546.50p 442249
10/02/2022 1,582.00p 1,583.50p 1,559.50p 1,567.00p 467678
09/02/2022 1,572.50p 1,581.00p 1,560.50p 1,576.50p 851343
08/02/2022 1,536.50p 1,566.00p 1,529.00p 1,555.00p 910731
07/02/2022 1,524.50p 1,535.00p 1,515.00p 1,519.00p 732431
04/02/2022 1,532.00p 1,541.00p 1,511.00p 1,511.00p 1193425
03/02/2022 1,558.00p 1,561.50p 1,532.00p 1,533.50p 630975
02/02/2022 1,540.00p 1,561.50p 1,540.00p 1,561.50p 837926
01/02/2022 1,523.00p 1,555.50p 1,520.00p 1,534.50p 831542
31/01/2022 1,497.00p 1,518.00p 1,480.00p 1,518.00p 914248
28/01/2022 1,512.00p 1,512.00p 1,457.50p 1,476.50p 2275429
27/01/2022 1,500.00p 1,528.00p 1,494.50p 1,520.00p 686610
26/01/2022 1,526.00p 1,548.00p 1,523.00p 1,530.00p 546707
25/01/2022 1,527.50p 1,532.85p 1,498.50p 1,515.50p 1096505
24/01/2022 1,576.50p 1,590.00p 1,489.50p 1,508.00p 2122078
21/01/2022 1,620.00p 1,626.00p 1,573.50p 1,592.00p 750872
20/01/2022 1,633.00p 1,646.00p 1,633.00p 1,642.50p 406189
19/01/2022 1,624.50p 1,632.50p 1,617.00p 1,625.50p 1664699
18/01/2022 1,645.50p 1,649.00p 1,627.25p 1,633.50p 659131
17/01/2022 1,648.50p 1,659.00p 1,642.00p 1,652.00p 360501
14/01/2022 1,647.00p 1,661.50p 1,634.00p 1,644.00p 466813
13/01/2022 1,653.50p 1,662.00p 1,646.00p 1,653.50p 696264
12/01/2022 1,670.50p 1,672.45p 1,642.50p 1,658.00p 690595
10/01/2022 1,677.50p 1,679.26p 1,648.00p 1,650.50p 1085899
07/01/2022 1,686.50p 1,691.50p 1,668.00p 1,669.50p 1028620
06/01/2022 1,699.50p 1,712.50p 1,671.50p 1,690.50p 1008054
05/01/2022 1,731.50p 1,742.50p 1,719.00p 1,727.00p 547971
04/01/2022 1,699.00p 1,736.00p 1,697.48p 1,731.50p 1537177
03/01/2022 1,651.00p 1,686.50p 1,651.00p 1,683.50p 177704
31/12/2021 1,651.00p 1,686.50p 1,651.00p 1,683.50p 177704
30/12/2021 1,691.50p 1,698.00p 1,682.00p 1,685.00p 344872
29/12/2021 1,683.00p 1,710.00p 1,682.26p 1,695.00p 483977
28/12/2021 1,677.50p 1,682.50p 1,662.50p 1,672.50p 101226
27/12/2021 1,677.50p 1,682.50p 1,662.50p 1,672.50p 101226
24/12/2021 1,677.50p 1,682.50p 1,662.50p 1,672.50p 101226
23/12/2021 1,646.00p 1,665.50p 1,640.00p 1,664.00p 417937
22/12/2021 1,632.00p 1,644.50p 1,621.00p 1,644.50p 661392
21/12/2021 1,620.00p 1,626.00p 1,608.00p 1,626.00p 480347
20/12/2021 1,577.00p 1,602.50p 1,572.00p 1,599.50p 997665
17/12/2021 1,624.00p 1,638.00p 1,599.50p 1,615.00p 1595936
16/12/2021 1,616.50p 1,634.00p 1,608.34p 1,626.50p 965764
15/12/2021 1,584.50p 1,605.50p 1,583.50p 1,596.00p 622900
14/12/2021 1,607.50p 1,615.00p 1,579.50p 1,579.50p 631274
13/12/2021 1,608.50p 1,616.00p 1,595.00p 1,599.50p 1163816
10/12/2021 1,598.50p 1,625.00p 1,598.50p 1,608.50p 714922
09/12/2021 1,608.50p 1,619.50p 1,603.50p 1,611.50p 1022443
08/12/2021 1,582.50p 1,626.00p 1,582.50p 1,602.50p 1096830
07/12/2021 1,575.00p 1,591.50p 1,566.00p 1,582.50p 962938
06/12/2021 1,571.00p 1,588.50p 1,564.00p 1,578.00p 691114
03/12/2021 1,580.00p 1,580.00p 1,552.00p 1,561.50p 700552
02/12/2021 1,570.50p 1,596.50p 1,551.00p 1,564.50p 985229
01/12/2021 1,548.00p 1,595.00p 1,548.00p 1,584.00p 618360
30/11/2021 1,554.50p 1,567.50p 1,528.00p 1,548.50p 2776653
29/11/2021 1,555.00p 1,578.00p 1,555.00p 1,562.50p 856948
26/11/2021 1,533.50p 1,585.00p 1,533.50p 1,537.50p 2022608
25/11/2021 1,554.00p 1,605.50p 1,550.50p 1,586.50p 953525
24/11/2021 1,515.50p 1,556.00p 1,515.50p 1,550.50p 838650
23/11/2021 1,536.00p 1,552.00p 1,513.00p 1,519.00p 857265
22/11/2021 1,559.00p 1,567.50p 1,549.00p 1,549.50p 434730
19/11/2021 1,575.00p 1,575.00p 1,534.50p 1,553.00p 1829259
18/11/2021 1,558.00p 1,573.00p 1,555.00p 1,567.00p 466566
17/11/2021 1,565.50p 1,579.50p 1,548.00p 1,556.50p 467412
16/11/2021 1,580.50p 1,584.00p 1,553.50p 1,571.50p 813396
15/11/2021 1,593.00p 1,599.00p 1,569.00p 1,584.00p 834614
12/11/2021 1,598.00p 1,613.00p 1,587.02p 1,607.00p 804041
11/11/2021 1,578.50p 1,602.50p 1,578.50p 1,593.50p 802392
10/11/2021 1,594.50p 1,594.50p 1,572.00p 1,584.50p 732706
09/11/2021 1,616.00p 1,624.00p 1,585.00p 1,585.00p 466353
08/11/2021 1,606.50p 1,619.00p 1,599.00p 1,619.00p 725524
05/11/2021 1,591.00p 1,613.50p 1,587.50p 1,613.50p 405844
04/11/2021 1,594.00p 1,604.00p 1,562.65p 1,595.50p 731353
03/11/2021 1,577.00p 1,586.00p 1,572.00p 1,586.00p 352535
02/11/2021 1,577.00p 1,584.50p 1,566.50p 1,581.00p 635320
01/11/2021 1,588.00p 1,588.50p 1,570.00p 1,584.50p 607303
29/10/2021 1,568.00p 1,583.00p 1,568.00p 1,579.50p 573564
28/10/2021 1,575.50p 1,587.50p 1,559.00p 1,585.00p 519464
27/10/2021 1,579.00p 1,590.50p 1,576.00p 1,582.50p 599547
26/10/2021 1,555.50p 1,580.00p 1,547.00p 1,580.00p 700307
25/10/2021 1,543.50p 1,560.50p 1,541.00p 1,554.00p 1264649
22/10/2021 1,535.50p 1,551.00p 1,523.00p 1,542.00p 704231
21/10/2021 1,553.00p 1,561.50p 1,516.00p 1,530.00p 1544429
20/10/2021 1,513.50p 1,554.50p 1,511.75p 1,537.50p 1293703
19/10/2021 1,536.00p 1,536.00p 1,509.50p 1,518.50p 788885
18/10/2021 1,514.00p 1,530.00p 1,512.00p 1,529.00p 922662
15/10/2021 1,511.00p 1,522.00p 1,502.50p 1,520.50p 1198355
14/10/2021 1,490.00p 1,503.00p 1,486.50p 1,502.00p 838637
13/10/2021 1,430.00p 1,483.50p 1,425.00p 1,481.50p 1900285
12/10/2021 1,425.00p 1,444.50p 1,423.00p 1,427.50p 795845
11/10/2021 1,440.50p 1,447.37p 1,430.00p 1,441.00p 692702
08/10/2021 1,464.00p 1,464.00p 1,446.50p 1,446.50p 648602
07/10/2021 1,467.50p 1,471.50p 1,451.50p 1,465.00p 614744
06/10/2021 1,462.50p 1,467.00p 1,444.00p 1,448.50p 959685
05/10/2021 1,478.00p 1,487.50p 1,466.50p 1,478.50p 925565
04/10/2021 1,488.00p 1,495.50p 1,470.50p 1,473.00p 1137562
01/10/2021 1,505.50p 1,507.00p 1,479.50p 1,491.00p 813226
30/09/2021 1,522.00p 1,532.50p 1,507.00p 1,507.00p 1119172
29/09/2021 1,508.50p 1,525.00p 1,504.50p 1,512.00p 844679
28/09/2021 1,550.00p 1,552.50p 1,504.50p 1,509.50p 1431125
27/09/2021 1,595.00p 1,596.50p 1,555.50p 1,555.50p 1220726
24/09/2021 1,596.00p 1,612.50p 1,570.00p 1,578.00p 802247
23/09/2021 1,607.00p 1,621.00p 1,603.00p 1,605.00p 633948
22/09/2021 1,595.50p 1,600.50p 1,586.50p 1,595.50p 1060651
21/09/2021 1,573.00p 1,580.50p 1,568.00p 1,578.00p 611457
20/09/2021 1,588.00p 1,602.50p 1,559.00p 1,559.50p 712167
17/09/2021 1,648.00p 1,648.50p 1,607.00p 1,613.50p 1581339
16/09/2021 1,625.50p 1,638.50p 1,624.00p 1,634.50p 770867
15/09/2021 1,617.00p 1,624.50p 1,614.50p 1,617.50p 688253
14/09/2021 1,634.50p 1,643.00p 1,615.50p 1,617.00p 757728
13/09/2021 1,646.00p 1,655.00p 1,641.55p 1,642.00p 693067
10/09/2021 1,648.00p 1,659.50p 1,641.00p 1,643.50p 524451
09/09/2021 1,634.00p 1,639.00p 1,621.50p 1,638.50p 909354
08/09/2021 1,661.00p 1,668.00p 1,643.50p 1,643.50p 705809
07/09/2021 1,690.50p 1,691.00p 1,660.00p 1,663.00p 791978
06/09/2021 1,676.00p 1,697.00p 1,672.00p 1,692.00p 628438
03/09/2021 1,662.00p 1,679.00p 1,655.50p 1,670.00p 1138416
02/09/2021 1,631.50p 1,659.50p 1,626.50p 1,659.50p 1146375
01/09/2021 1,621.50p 1,639.50p 1,614.99p 1,637.00p 753262
31/08/2021 1,608.00p 1,618.00p 1,592.50p 1,610.00p 1085938
30/08/2021 1,597.00p 1,608.00p 1,587.00p 1,603.50p 475383
27/08/2021 1,597.00p 1,608.00p 1,587.00p 1,603.50p 475383
26/08/2021 1,598.00p 1,604.50p 1,583.50p 1,588.00p 326504
25/08/2021 1,599.50p 1,612.50p 1,595.00p 1,612.50p 410899
24/08/2021 1,596.50p 1,598.50p 1,578.50p 1,596.00p 550482
23/08/2021 1,608.50p 1,609.50p 1,578.00p 1,592.00p 993816
20/08/2021 1,596.00p 1,605.95p 1,573.50p 1,596.50p 985934
19/08/2021 1,602.50p 1,609.00p 1,580.00p 1,591.00p 589347
18/08/2021 1,631.00p 1,633.00p 1,610.00p 1,621.00p 598246
17/08/2021 1,631.50p 1,635.00p 1,612.00p 1,627.00p 733376
16/08/2021 1,639.50p 1,640.00p 1,622.50p 1,638.00p 549711
13/08/2021 1,641.50p 1,652.00p 1,639.50p 1,645.50p 533170
12/08/2021 1,644.00p 1,653.00p 1,636.00p 1,641.00p 541041
11/08/2021 1,636.00p 1,659.50p 1,630.00p 1,646.50p 553569
10/08/2021 1,624.50p 1,637.00p 1,620.50p 1,633.00p 525150
09/08/2021 1,626.00p 1,631.50p 1,607.00p 1,622.50p 722062
06/08/2021 1,623.50p 1,633.00p 1,619.00p 1,625.00p 624060
05/08/2021 1,610.00p 1,628.00p 1,610.00p 1,623.50p 1856689
04/08/2021 1,603.50p 1,627.00p 1,592.50p 1,618.00p 752530
03/08/2021 1,624.50p 1,628.00p 1,587.00p 1,594.00p 942497
02/08/2021 1,601.50p 1,626.50p 1,594.50p 1,622.00p 861894
30/07/2021 1,595.50p 1,597.00p 1,564.50p 1,587.00p 980929
29/07/2021 1,600.50p 1,614.50p 1,590.00p 1,611.00p 1263731
28/07/2021 1,526.00p 1,629.50p 1,525.50p 1,592.50p 2496376
27/07/2021 1,515.00p 1,523.00p 1,497.00p 1,508.00p 609453
26/07/2021 1,519.50p 1,530.50p 1,505.00p 1,526.00p 613787
23/07/2021 1,517.50p 1,533.50p 1,513.00p 1,526.00p 749741
22/07/2021 1,525.50p 1,539.00p 1,501.00p 1,509.50p 1158774
21/07/2021 1,492.50p 1,527.50p 1,484.50p 1,519.00p 603427
20/07/2021 1,474.00p 1,488.00p 1,460.00p 1,484.50p 1103036
19/07/2021 1,532.00p 1,533.00p 1,457.50p 1,465.50p 1372816
16/07/2021 1,534.50p 1,554.00p 1,530.41p 1,542.00p 1122686
15/07/2021 1,526.50p 1,545.50p 1,525.00p 1,534.50p 600483
14/07/2021 1,536.00p 1,536.50p 1,522.75p 1,531.00p 704471
13/07/2021 1,525.50p 1,542.50p 1,525.50p 1,542.50p 443927
12/07/2021 1,517.00p 1,533.00p 1,514.50p 1,526.50p 577020
09/07/2021 1,480.00p 1,518.00p 1,480.00p 1,518.00p 621816
08/07/2021 1,504.00p 1,504.00p 1,463.50p 1,473.50p 929085
07/07/2021 1,503.00p 1,519.50p 1,497.50p 1,512.50p 914304
06/07/2021 1,517.00p 1,530.00p 1,490.00p 1,501.00p 906481
05/07/2021 1,507.50p 1,543.50p 1,507.50p 1,541.00p 622785
02/07/2021 1,491.00p 1,508.50p 1,490.00p 1,508.50p 576089
01/07/2021 1,483.50p 1,498.50p 1,474.00p 1,491.50p 751071
30/06/2021 1,486.00p 1,493.50p 1,467.50p 1,477.00p 1069492
29/06/2021 1,478.00p 1,499.50p 1,475.50p 1,482.00p 761702
28/06/2021 1,493.50p 1,496.50p 1,471.50p 1,478.50p 977016
25/06/2021 1,499.00p 1,503.00p 1,491.00p 1,503.00p 668435
24/06/2021 1,496.00p 1,505.50p 1,493.25p 1,497.00p 780010
23/06/2021 1,498.00p 1,504.50p 1,486.00p 1,493.00p 1651910
22/06/2021 1,489.50p 1,500.00p 1,480.50p 1,499.00p 683435
21/06/2021 1,457.50p 1,486.00p 1,440.00p 1,484.50p 789894
18/06/2021 1,461.00p 1,468.00p 1,444.50p 1,453.00p 1687240
17/06/2021 1,447.50p 1,465.50p 1,443.50p 1,462.50p 857492
16/06/2021 1,455.00p 1,469.00p 1,450.00p 1,460.00p 1347540
15/06/2021 1,450.50p 1,457.00p 1,447.50p 1,450.50p 533437
14/06/2021 1,453.50p 1,454.50p 1,439.00p 1,448.00p 748209
11/06/2021 1,423.50p 1,446.50p 1,423.50p 1,446.50p 366718
10/06/2021 1,424.50p 1,435.00p 1,416.50p 1,426.50p 509547
09/06/2021 1,450.00p 1,450.00p 1,422.50p 1,426.00p 535570
08/06/2021 1,447.00p 1,459.00p 1,445.50p 1,455.50p 1201870
07/06/2021 1,434.00p 1,460.50p 1,427.50p 1,444.00p 554331
04/06/2021 1,432.50p 1,439.50p 1,423.75p 1,429.50p 546209
03/06/2021 1,425.00p 1,437.50p 1,420.00p 1,433.00p 536997
02/06/2021 1,426.50p 1,434.00p 1,419.00p 1,427.50p 976741
01/06/2021 1,423.00p 1,425.25p 1,404.00p 1,424.00p 1093764

*Close Price adjusted for both dividends and splits