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
13/08/2020 1,022.00p 1,029.50p 1,010.57p 1,016.00p 587234
12/08/2020 1,023.00p 1,031.50p 1,011.97p 1,027.00p 1263292
11/08/2020 1,008.00p 1,031.08p 997.06p 1,023.50p 1011921
10/08/2020 1,003.00p 1,014.00p 994.60p 1,002.50p 804122
07/08/2020 984.80p 1,006.50p 982.60p 996.00p 1226309
06/08/2020 974.80p 990.40p 964.00p 983.20p 847767
05/08/2020 971.00p 982.00p 963.00p 982.00p 1126251
04/08/2020 971.60p 976.60p 950.80p 967.40p 1090042
03/08/2020 950.80p 965.40p 934.00p 961.80p 1177204
31/07/2020 940.40p 963.20p 932.00p 942.20p 1015088
30/07/2020 976.80p 976.80p 915.60p 935.60p 1460850
29/07/2020 947.20p 982.20p 939.60p 974.40p 1259723
28/07/2020 989.20p 990.20p 893.60p 953.80p 2386945
27/07/2020 955.40p 969.20p 946.48p 966.80p 1247434
24/07/2020 945.20p 955.20p 935.00p 952.80p 1005910
23/07/2020 990.00p 990.00p 961.20p 963.20p 876416
22/07/2020 983.20p 999.40p 983.20p 990.20p 866563
21/07/2020 980.00p 988.24p 973.00p 983.60p 1062775
20/07/2020 956.80p 971.80p 951.80p 969.00p 560429
17/07/2020 971.40p 979.60p 968.60p 968.60p 805397
16/07/2020 962.20p 975.00p 961.83p 972.20p 845713
15/07/2020 963.20p 976.80p 951.40p 967.00p 1213597
14/07/2020 948.40p 955.60p 939.20p 953.00p 1514893
13/07/2020 962.00p 968.20p 951.40p 955.00p 1149441
10/07/2020 932.80p 957.00p 931.40p 957.00p 1055463
09/07/2020 982.00p 982.00p 935.40p 935.40p 1063180
08/07/2020 973.00p 986.80p 957.20p 963.60p 1295367
07/07/2020 981.60p 987.00p 971.00p 979.60p 975610
06/07/2020 966.60p 990.80p 962.80p 985.00p 1101951
03/07/2020 967.80p 969.20p 942.00p 948.60p 536445
02/07/2020 954.00p 974.60p 947.60p 962.80p 999033
01/07/2020 957.60p 962.60p 924.60p 943.20p 988691
30/06/2020 954.60p 958.80p 943.20p 952.80p 1288730
29/06/2020 940.00p 959.80p 932.00p 953.60p 927856
26/06/2020 963.20p 966.00p 944.80p 945.60p 687093
25/06/2020 922.00p 949.80p 908.80p 946.40p 854089
24/06/2020 959.80p 967.00p 925.80p 925.80p 900775
23/06/2020 950.20p 967.60p 947.40p 955.00p 847607
22/06/2020 929.80p 954.40p 927.80p 940.20p 635352
19/06/2020 941.40p 950.96p 934.00p 940.00p 2281006
18/06/2020 931.40p 946.80p 926.00p 934.80p 878344
17/06/2020 952.00p 958.20p 931.60p 935.60p 1301415
16/06/2020 955.20p 968.40p 937.40p 946.80p 1273557
15/06/2020 901.20p 930.00p 893.80p 927.20p 1291986
12/06/2020 898.60p 944.40p 894.00p 926.60p 1005166
11/06/2020 941.20p 951.38p 914.80p 914.80p 1356483
10/06/2020 965.80p 993.60p 958.40p 964.40p 1177828
09/06/2020 1,009.50p 1,009.50p 960.00p 967.20p 1733235
08/06/2020 998.60p 1,022.00p 992.00p 1,005.50p 1417732
05/06/2020 1,000.00p 1,009.00p 984.13p 1,006.50p 2003211
04/06/2020 976.80p 988.80p 968.00p 986.00p 1797056
03/06/2020 972.80p 988.40p 959.80p 982.60p 2012909
02/06/2020 942.80p 958.40p 939.80p 958.40p 1482631
01/06/2020 924.40p 944.80p 914.20p 937.20p 1155292
29/05/2020 939.00p 950.00p 918.80p 918.80p 3004953
28/05/2020 957.80p 967.60p 941.80p 949.00p 1597855
27/05/2020 897.60p 961.60p 885.20p 950.00p 3873689
26/05/2020 859.00p 877.00p 842.40p 877.00p 1583558
25/05/2020 826.40p 844.20p 814.20p 834.00p 1218909
22/05/2020 826.40p 844.20p 814.20p 834.00p 1233637
21/05/2020 827.60p 848.40p 825.08p 836.00p 1835756
20/05/2020 828.80p 839.40p 818.40p 835.00p 858284
19/05/2020 837.00p 845.20p 824.80p 835.80p 1073073
18/05/2020 811.80p 829.40p 809.40p 825.00p 1039908
15/05/2020 801.20p 814.54p 796.20p 797.80p 953977
14/05/2020 813.60p 822.40p 772.00p 795.00p 1373305
13/05/2020 843.20p 844.60p 821.00p 826.20p 1358660
12/05/2020 843.40p 864.40p 842.20p 853.20p 1783424
11/05/2020 842.20p 861.64p 833.20p 846.40p 1428692
08/05/2020 815.00p 853.40p 809.60p 849.20p 1711655
07/05/2020 815.00p 853.40p 809.60p 849.20p 1711655
06/05/2020 820.20p 849.40p 820.20p 834.80p 1360907
05/05/2020 840.40p 854.80p 829.20p 835.80p 1419538
04/05/2020 801.80p 830.60p 782.00p 829.20p 2059427
01/05/2020 836.40p 838.39p 792.20p 811.80p 1505635
30/04/2020 903.00p 903.00p 849.78p 851.40p 4058678
29/04/2020 849.20p 902.20p 840.80p 902.20p 2430119
28/04/2020 793.80p 847.40p 793.80p 841.00p 1572123
27/04/2020 804.00p 813.40p 793.00p 794.20p 1073913
24/04/2020 779.40p 790.00p 768.00p 785.00p 1432209
23/04/2020 779.60p 787.60p 757.80p 786.00p 1607011
22/04/2020 769.00p 784.40p 756.80p 781.40p 2083362
21/04/2020 769.80p 789.60p 759.40p 759.40p 1559756
20/04/2020 793.00p 796.00p 775.80p 785.80p 1472855
17/04/2020 775.60p 790.40p 766.00p 779.60p 1896752
16/04/2020 768.80p 782.00p 743.00p 749.20p 2100379
15/04/2020 825.20p 825.60p 788.00p 790.60p 2705095
14/04/2020 844.40p 857.00p 828.40p 828.40p 2387005
09/04/2020 794.00p 828.40p 788.00p 825.20p 2467865
08/04/2020 759.00p 786.40p 734.00p 785.40p 2303285
07/04/2020 763.00p 790.40p 754.00p 772.00p 2091458
06/04/2020 727.60p 749.00p 721.00p 735.20p 2054526
03/04/2020 727.40p 727.80p 703.40p 709.80p 2195406
02/04/2020 731.60p 746.60p 712.80p 738.40p 1910910
01/04/2020 738.80p 744.20p 708.20p 735.40p 2683056
31/03/2020 762.60p 785.00p 749.00p 759.60p 2988537
30/03/2020 762.00p 777.60p 716.80p 754.20p 1695306
27/03/2020 777.40p 777.40p 737.20p 769.60p 2620663
26/03/2020 722.60p 801.00p 720.24p 801.00p 3358303
25/03/2020 756.20p 785.60p 721.60p 751.40p 3172825
24/03/2020 688.00p 729.20p 679.88p 724.00p 2730725
23/03/2020 670.40p 733.80p 660.00p 660.00p 4682881
20/03/2020 778.80p 799.13p 749.80p 755.00p 4332247
19/03/2020 764.80p 778.00p 652.00p 739.40p 4293296
18/03/2020 771.00p 819.60p 724.80p 760.40p 4459919
17/03/2020 781.60p 798.60p 698.00p 798.40p 4340963
16/03/2020 725.40p 766.60p 614.00p 750.60p 5478178
13/03/2020 788.40p 827.40p 746.20p 785.00p 3486093
12/03/2020 811.40p 819.60p 742.20p 757.40p 4166538
11/03/2020 887.00p 900.00p 855.80p 863.20p 3584990
10/03/2020 890.00p 933.60p 870.40p 877.20p 3478767
09/03/2020 937.80p 937.80p 879.40p 883.60p 3031271
06/03/2020 960.20p 967.30p 936.60p 967.00p 3285009
05/03/2020 998.60p 1,001.84p 963.80p 978.20p 2773274
04/03/2020 1,017.50p 1,026.50p 986.40p 995.40p 3014235
03/03/2020 1,016.00p 1,039.00p 1,014.50p 1,016.00p 2129955
02/03/2020 1,040.00p 1,041.50p 976.80p 1,001.50p 2794047
28/02/2020 1,014.00p 1,020.00p 985.40p 1,015.50p 3195448
27/02/2020 1,086.50p 1,092.50p 1,016.50p 1,045.00p 2460024
26/02/2020 1,083.50p 1,088.44p 1,056.50p 1,083.50p 1650782
25/02/2020 1,129.00p 1,145.50p 1,088.00p 1,092.00p 1402196
24/02/2020 1,140.00p 1,140.00p 1,110.50p 1,123.00p 1378887
21/02/2020 1,160.50p 1,176.00p 1,151.50p 1,166.00p 1321866
20/02/2020 1,159.00p 1,179.00p 1,159.00p 1,168.00p 807845
19/02/2020 1,163.50p 1,172.50p 1,156.50p 1,170.50p 787240
18/02/2020 1,162.00p 1,166.00p 1,149.06p 1,154.50p 759286
17/02/2020 1,199.50p 1,199.50p 1,168.00p 1,170.50p 569177
14/02/2020 1,188.50p 1,193.00p 1,180.50p 1,188.00p 891719
13/02/2020 1,199.50p 1,199.50p 1,173.32p 1,183.00p 839399
12/02/2020 1,189.50p 1,198.50p 1,180.50p 1,196.00p 921768
11/02/2020 1,175.00p 1,191.00p 1,175.00p 1,183.50p 724470
10/02/2020 1,168.00p 1,180.00p 1,159.00p 1,177.50p 1075783
07/02/2020 1,203.50p 1,203.50p 1,168.66p 1,174.50p 1424462
06/02/2020 1,200.00p 1,206.00p 1,175.00p 1,175.00p 1669930
05/02/2020 1,172.00p 1,198.50p 1,172.00p 1,187.00p 948522
04/02/2020 1,147.00p 1,181.00p 1,147.00p 1,181.00p 1749607
03/02/2020 1,131.50p 1,162.50p 1,131.50p 1,152.50p 1448348
31/01/2020 1,180.50p 1,180.50p 1,144.00p 1,144.00p 1709261
30/01/2020 1,135.00p 1,170.00p 1,125.50p 1,160.00p 2432197
29/01/2020 1,149.50p 1,157.50p 1,135.00p 1,141.50p 2417611
28/01/2020 1,104.00p 1,132.00p 1,098.00p 1,130.50p 1710977
27/01/2020 1,111.00p 1,112.00p 1,087.00p 1,098.00p 1187521
24/01/2020 1,130.00p 1,147.00p 1,124.00p 1,128.50p 1202131
23/01/2020 1,149.00p 1,149.00p 1,114.00p 1,115.00p 1354483
22/01/2020 1,123.00p 1,142.00p 1,119.50p 1,134.00p 1411134
21/01/2020 1,085.50p 1,120.00p 1,085.50p 1,120.00p 1480714
20/01/2020 1,109.00p 1,118.00p 1,102.50p 1,108.50p 606307
17/01/2020 1,083.00p 1,111.00p 1,083.00p 1,110.50p 2473236
16/01/2020 1,112.00p 1,114.50p 1,096.50p 1,097.50p 1818082
15/01/2020 1,110.50p 1,117.50p 1,097.00p 1,102.50p 2572647
14/01/2020 1,117.50p 1,127.50p 1,108.50p 1,112.00p 1426544
13/01/2020 1,111.50p 1,134.50p 1,111.00p 1,120.00p 1129123
10/01/2020 1,166.50p 1,166.50p 1,138.00p 1,139.00p 926388
09/01/2020 1,161.00p 1,167.00p 1,152.25p 1,157.50p 1189108
08/01/2020 1,139.50p 1,150.50p 1,130.00p 1,148.50p 947022
07/01/2020 1,155.00p 1,159.00p 1,143.00p 1,151.00p 711585
06/01/2020 1,139.00p 1,154.14p 1,135.50p 1,147.00p 1256457
03/01/2020 1,172.50p 1,173.50p 1,155.00p 1,167.00p 667594
02/01/2020 1,172.00p 1,187.50p 1,172.00p 1,179.00p 768975
31/12/2019 1,161.00p 1,171.00p 1,156.50p 1,164.50p 300166
30/12/2019 1,167.00p 1,184.00p 1,163.50p 1,163.50p 666945
27/12/2019 1,185.00p 1,185.00p 1,172.00p 1,177.50p 835350
24/12/2019 1,179.00p 1,182.00p 1,172.81p 1,176.50p 251889
23/12/2019 1,166.00p 1,182.00p 1,161.00p 1,176.00p 825886
20/12/2019 1,180.00p 1,180.50p 1,166.50p 1,166.50p 1604723
19/12/2019 1,179.50p 1,186.00p 1,169.50p 1,176.00p 1260325
18/12/2019 1,185.50p 1,190.00p 1,167.50p 1,180.00p 1181764
17/12/2019 1,174.00p 1,191.50p 1,171.50p 1,189.50p 2666996
16/12/2019 1,160.00p 1,205.00p 1,147.00p 1,199.50p 1894280
13/12/2019 1,180.00p 1,187.50p 1,147.00p 1,148.50p 3648766
12/12/2019 1,095.00p 1,122.50p 1,089.50p 1,119.50p 1394583
11/12/2019 1,103.00p 1,103.00p 1,077.50p 1,092.50p 971059
10/12/2019 1,110.50p 1,110.50p 1,078.00p 1,100.00p 1373546
09/12/2019 1,074.50p 1,093.00p 1,074.50p 1,093.00p 965950
06/12/2019 1,074.50p 1,085.00p 1,070.74p 1,085.00p 818244
05/12/2019 1,072.00p 1,078.50p 1,064.50p 1,068.50p 988814
04/12/2019 1,052.50p 1,069.50p 1,051.00p 1,067.00p 1125520
03/12/2019 1,077.00p 1,081.50p 1,049.50p 1,055.00p 2438185
02/12/2019 1,081.00p 1,087.50p 1,072.50p 1,075.00p 3117132
29/11/2019 1,086.50p 1,096.00p 1,057.00p 1,088.50p 2096893
28/11/2019 1,098.00p 1,119.50p 1,090.50p 1,119.00p 1995893
27/11/2019 1,088.50p 1,097.50p 1,069.00p 1,097.50p 2510656
26/11/2019 1,062.00p 1,083.50p 1,050.50p 1,077.00p 2245310
25/11/2019 1,046.50p 1,056.00p 1,037.00p 1,050.00p 1088799
22/11/2019 1,034.50p 1,046.00p 1,025.50p 1,038.00p 1452592
21/11/2019 1,027.50p 1,037.50p 1,017.50p 1,026.00p 1056030
20/11/2019 1,060.50p 1,060.50p 1,033.00p 1,038.50p 1077017
19/11/2019 1,081.00p 1,084.52p 1,061.50p 1,061.50p 1499538
18/11/2019 1,084.00p 1,089.00p 1,068.00p 1,068.00p 1693067
15/11/2019 1,050.00p 1,063.50p 1,040.00p 1,062.00p 1443442
14/11/2019 1,043.50p 1,050.00p 1,034.00p 1,044.50p 882350
13/11/2019 1,068.50p 1,068.50p 1,027.50p 1,039.50p 1029654
12/11/2019 1,059.00p 1,070.50p 1,055.50p 1,067.50p 692230
11/11/2019 1,056.50p 1,059.50p 1,031.00p 1,059.50p 1065518
08/11/2019 1,059.50p 1,068.50p 1,055.00p 1,065.50p 936977
07/11/2019 1,069.00p 1,070.50p 1,059.00p 1,069.00p 1213168
06/11/2019 1,070.00p 1,072.00p 1,054.00p 1,061.00p 842464
05/11/2019 1,070.50p 1,073.50p 1,054.50p 1,066.00p 1088250
04/11/2019 1,046.50p 1,070.00p 1,046.00p 1,062.50p 911163
01/11/2019 1,048.00p 1,048.00p 1,030.50p 1,038.50p 1327867

*Close Price adjusted for both dividends and splits