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
17/05/2019 1,138.00p 1,138.00p 1,121.50p 1,128.00p 868411
16/05/2019 1,111.00p 1,143.00p 1,103.50p 1,143.00p 1820755
15/05/2019 1,105.00p 1,110.00p 1,091.00p 1,110.00p 1761045
14/05/2019 1,075.00p 1,101.50p 1,075.00p 1,100.50p 1487875
13/05/2019 1,101.00p 1,103.00p 1,082.50p 1,085.00p 2286197
10/05/2019 1,108.00p 1,117.50p 1,097.50p 1,101.00p 783826
09/05/2019 1,122.00p 1,122.00p 1,092.50p 1,096.50p 2079057
08/05/2019 1,107.50p 1,118.50p 1,102.00p 1,113.00p 1586192
07/05/2019 1,128.00p 1,135.00p 1,113.00p 1,118.50p 1613357
03/05/2019 1,117.00p 1,131.00p 1,117.00p 1,126.00p 2071234
02/05/2019 1,111.00p 1,127.50p 1,107.00p 1,125.00p 1160000
01/05/2019 1,132.00p 1,137.50p 1,120.50p 1,125.00p 477349
30/04/2019 1,135.50p 1,138.50p 1,116.50p 1,121.50p 2007823
29/04/2019 1,142.00p 1,146.50p 1,129.00p 1,134.50p 1258954
26/04/2019 1,134.00p 1,139.00p 1,126.50p 1,132.00p 1686377
25/04/2019 1,133.00p 1,138.00p 1,118.00p 1,130.00p 1678018
24/04/2019 1,131.00p 1,132.68p 1,123.00p 1,126.00p 1721769
23/04/2019 1,120.00p 1,128.00p 1,107.50p 1,128.00p 1159791
18/04/2019 1,121.00p 1,124.50p 1,106.00p 1,113.50p 1221381
17/04/2019 1,121.50p 1,130.50p 1,116.50p 1,121.50p 1336464
16/04/2019 1,089.50p 1,117.50p 1,085.00p 1,117.00p 1610026
15/04/2019 1,096.50p 1,096.50p 1,084.50p 1,087.00p 987693
12/04/2019 1,085.50p 1,096.50p 1,076.50p 1,091.50p 1319907
11/04/2019 1,051.00p 1,082.50p 1,050.50p 1,082.50p 1648901
10/04/2019 1,058.50p 1,058.50p 1,048.00p 1,048.00p 934144
09/04/2019 1,055.50p 1,068.50p 1,052.15p 1,056.00p 960178
08/04/2019 1,064.00p 1,064.50p 1,045.50p 1,053.00p 1477062
05/04/2019 1,049.00p 1,061.50p 1,046.00p 1,059.50p 1188226
04/04/2019 1,051.50p 1,052.00p 1,039.50p 1,043.00p 1294388
03/04/2019 1,068.00p 1,081.00p 1,066.50p 1,077.00p 1339171
02/04/2019 1,051.00p 1,063.50p 1,048.00p 1,061.50p 1724944
01/04/2019 1,026.50p 1,049.50p 1,021.00p 1,045.00p 1313784
29/03/2019 1,024.00p 1,032.50p 1,017.00p 1,028.00p 2855535
28/03/2019 1,004.00p 1,020.50p 1,004.00p 1,018.50p 1420114
27/03/2019 1,007.00p 1,012.50p 999.20p 1,007.00p 1105963
26/03/2019 996.80p 1,003.00p 985.40p 1,001.50p 1392350
25/03/2019 1,006.50p 1,009.00p 989.40p 992.40p 2014954
22/03/2019 1,030.50p 1,033.50p 1,002.50p 1,007.00p 1013775
21/03/2019 1,037.00p 1,041.00p 1,027.50p 1,028.50p 1580448
20/03/2019 1,064.50p 1,069.50p 1,042.50p 1,042.50p 1584776
19/03/2019 1,070.50p 1,073.50p 1,064.00p 1,065.00p 1511256
18/03/2019 1,070.00p 1,077.50p 1,060.00p 1,070.00p 1612751
15/03/2019 1,044.50p 1,065.00p 1,033.50p 1,062.50p 3402736
14/03/2019 1,015.00p 1,039.50p 1,011.00p 1,039.50p 2611549
13/03/2019 1,010.00p 1,027.50p 1,010.00p 1,018.50p 1644598
12/03/2019 1,003.50p 1,035.00p 998.00p 1,017.50p 2507430
11/03/2019 1,009.00p 1,017.00p 997.80p 999.40p 1342116
08/03/2019 1,000.00p 1,003.00p 992.80p 995.40p 1797150
07/03/2019 1,012.00p 1,024.50p 1,006.41p 1,008.50p 1938185
06/03/2019 1,011.50p 1,020.00p 1,006.00p 1,020.00p 1697569
05/03/2019 1,013.00p 1,014.50p 1,003.50p 1,010.00p 1672075
04/03/2019 999.00p 1,011.00p 991.60p 1,005.00p 1538608
01/03/2019 980.00p 998.00p 973.40p 996.00p 2198448
28/02/2019 942.60p 976.60p 930.20p 972.40p 2242379
27/02/2019 947.60p 979.76p 933.40p 941.20p 3047054
26/02/2019 957.20p 981.40p 957.20p 976.80p 1289632
25/02/2019 957.00p 975.40p 957.00p 969.80p 1196412
22/02/2019 961.20p 967.80p 952.60p 956.60p 959553
21/02/2019 947.60p 962.80p 944.40p 956.40p 1312992
20/02/2019 927.20p 947.60p 927.20p 947.60p 1870164
19/02/2019 947.20p 950.40p 927.00p 927.40p 1587891
18/02/2019 946.80p 953.20p 943.00p 947.80p 1058113
15/02/2019 943.60p 955.80p 935.60p 949.20p 1040045
14/02/2019 952.80p 971.80p 941.80p 942.20p 930623
13/02/2019 946.00p 960.00p 946.00p 952.00p 952798
12/02/2019 950.40p 955.00p 942.80p 945.00p 1717870
11/02/2019 926.20p 944.60p 914.00p 944.60p 965989
08/02/2019 938.20p 943.60p 922.00p 923.40p 1015597
07/02/2019 957.40p 966.80p 942.40p 942.60p 1020455
06/02/2019 947.00p 965.47p 947.00p 964.20p 1316009
05/02/2019 947.20p 956.76p 942.60p 955.20p 1381413
04/02/2019 943.00p 953.00p 942.20p 946.60p 924257
01/02/2019 936.20p 953.20p 935.80p 947.60p 1270371
31/01/2019 948.80p 968.40p 934.20p 938.00p 1784888
30/01/2019 947.00p 956.80p 923.18p 952.00p 2436089
29/01/2019 937.40p 948.80p 930.80p 945.00p 1485868
28/01/2019 950.20p 961.80p 935.00p 938.60p 1528123
25/01/2019 967.00p 972.20p 951.00p 951.00p 1586171
24/01/2019 955.00p 972.20p 950.40p 962.00p 1687910
23/01/2019 959.40p 970.20p 940.40p 941.40p 2315538
22/01/2019 968.00p 973.60p 961.40p 968.00p 2951560
21/01/2019 981.80p 986.20p 974.40p 984.00p 983996
18/01/2019 969.40p 991.60p 965.20p 983.20p 1774341
17/01/2019 963.60p 969.40p 957.20p 960.40p 1684452
16/01/2019 976.80p 979.60p 963.20p 970.00p 2184969
15/01/2019 983.40p 990.80p 967.00p 970.00p 1900112
14/01/2019 988.00p 991.80p 964.60p 975.00p 1535132
11/01/2019 990.00p 997.80p 985.20p 988.80p 1735348
10/01/2019 986.40p 990.40p 972.60p 986.40p 1488837
09/01/2019 991.40p 1,004.00p 983.80p 985.20p 1315513
08/01/2019 967.00p 995.40p 967.00p 985.00p 958212
07/01/2019 968.20p 985.75p 952.60p 970.60p 1421124
04/01/2019 954.20p 973.60p 950.60p 971.00p 1219755
03/01/2019 944.40p 958.80p 939.80p 940.00p 1186194
02/01/2019 941.20p 957.40p 920.40p 955.00p 1416646
31/12/2018 948.00p 950.60p 938.60p 944.00p 291379
28/12/2018 927.00p 945.00p 916.40p 943.60p 809525
27/12/2018 941.00p 943.80p 908.00p 914.00p 1479752
24/12/2018 932.60p 943.80p 924.90p 935.40p 311397
21/12/2018 934.40p 946.20p 925.60p 937.80p 2668854
20/12/2018 911.60p 931.20p 905.60p 927.80p 1233189
19/12/2018 923.80p 933.20p 916.60p 926.80p 1242127
18/12/2018 924.80p 940.00p 917.40p 925.80p 918496
17/12/2018 938.80p 938.80p 922.00p 926.20p 737620
14/12/2018 930.00p 942.60p 920.00p 936.20p 879193
13/12/2018 944.20p 955.40p 935.60p 941.00p 1188400
12/12/2018 939.60p 949.80p 929.40p 944.60p 1474706
11/12/2018 938.00p 948.80p 918.60p 933.60p 1797946
10/12/2018 943.80p 952.20p 928.20p 929.20p 1773491
07/12/2018 962.80p 967.80p 945.80p 948.00p 1842063
06/12/2018 986.80p 986.80p 947.40p 951.00p 2883441
05/12/2018 1,013.50p 1,019.00p 993.60p 994.00p 2675770
04/12/2018 1,032.00p 1,050.00p 1,027.50p 1,028.00p 1451148
03/12/2018 1,016.50p 1,040.65p 1,016.50p 1,035.00p 1534466
30/11/2018 1,032.50p 1,035.00p 1,002.00p 1,005.50p 2360807
29/11/2018 1,060.00p 1,064.50p 1,031.50p 1,033.50p 1729108
28/11/2018 1,066.00p 1,069.00p 1,051.50p 1,054.00p 998495
27/11/2018 1,059.00p 1,061.50p 1,048.50p 1,061.50p 1363795
26/11/2018 1,038.00p 1,059.00p 1,038.00p 1,055.00p 1058233
23/11/2018 1,003.50p 1,028.50p 998.80p 1,026.00p 1123071
22/11/2018 998.40p 1,013.00p 988.00p 1,001.50p 1154301
21/11/2018 998.80p 1,001.00p 975.00p 996.00p 1790217
20/11/2018 1,000.50p 1,008.00p 980.20p 996.40p 1474299
19/11/2018 1,018.50p 1,032.00p 1,008.50p 1,008.50p 1189977
16/11/2018 1,030.00p 1,043.00p 1,009.00p 1,015.50p 1499043
15/11/2018 1,065.50p 1,072.50p 1,021.00p 1,025.50p 2363629
14/11/2018 1,057.50p 1,078.50p 1,042.50p 1,060.50p 1260884
13/11/2018 1,040.00p 1,068.00p 1,035.00p 1,062.50p 2367450
12/11/2018 1,073.00p 1,074.00p 1,036.00p 1,036.00p 1566857
09/11/2018 1,049.50p 1,065.50p 1,039.50p 1,062.50p 1363937
08/11/2018 1,039.50p 1,055.00p 1,035.00p 1,051.00p 1876170
07/11/2018 1,034.50p 1,037.00p 1,014.00p 1,034.00p 1417418
06/11/2018 1,015.00p 1,030.50p 1,011.50p 1,022.50p 1313233
05/11/2018 1,034.50p 1,037.50p 1,013.00p 1,015.00p 1032992
02/11/2018 1,029.50p 1,048.50p 1,028.00p 1,039.00p 1382254
01/11/2018 1,004.00p 1,034.00p 998.00p 1,016.50p 1586045
31/10/2018 1,015.00p 1,032.50p 1,005.00p 1,013.50p 2273403
30/10/2018 986.60p 996.40p 967.00p 993.80p 1708270
29/10/2018 975.00p 1,002.00p 975.00p 982.60p 1529182
26/10/2018 972.20p 972.20p 952.80p 969.80p 2239217
25/10/2018 959.60p 983.60p 957.42p 983.60p 1974113
24/10/2018 980.00p 988.80p 970.20p 970.20p 2073762
23/10/2018 1,019.50p 1,021.50p 977.00p 980.20p 4192566
22/10/2018 1,042.00p 1,052.00p 1,032.00p 1,034.50p 1286986
19/10/2018 1,044.00p 1,045.00p 1,024.00p 1,035.50p 1413724
18/10/2018 1,064.50p 1,064.50p 1,044.50p 1,044.50p 899060
17/10/2018 1,057.50p 1,066.00p 1,056.00p 1,060.00p 1321343
16/10/2018 1,045.50p 1,053.00p 1,035.50p 1,052.50p 1431532
15/10/2018 1,050.50p 1,053.50p 1,034.00p 1,039.00p 1513758
12/10/2018 1,066.00p 1,077.00p 1,054.50p 1,055.00p 1776947
11/10/2018 1,065.00p 1,066.50p 1,049.50p 1,057.00p 2363552
10/10/2018 1,097.50p 1,099.50p 1,080.50p 1,084.00p 1477408
09/10/2018 1,102.00p 1,107.28p 1,087.00p 1,100.50p 1053868
08/10/2018 1,123.00p 1,127.40p 1,100.00p 1,100.00p 894856
05/10/2018 1,139.50p 1,140.50p 1,126.50p 1,126.50p 1146369
04/10/2018 1,150.50p 1,155.00p 1,140.00p 1,140.00p 1181003
03/10/2018 1,151.00p 1,155.00p 1,139.50p 1,150.50p 1169295
02/10/2018 1,147.50p 1,148.50p 1,140.50p 1,141.00p 1110261
01/10/2018 1,146.00p 1,153.50p 1,142.50p 1,150.00p 1762766
28/09/2018 1,153.00p 1,153.50p 1,130.00p 1,144.00p 2153023
27/09/2018 1,135.50p 1,154.50p 1,128.50p 1,154.50p 1384774
26/09/2018 1,133.00p 1,140.00p 1,131.00p 1,135.00p 1080811
25/09/2018 1,131.00p 1,140.25p 1,129.00p 1,134.50p 1043596
24/09/2018 1,140.00p 1,142.50p 1,130.00p 1,131.00p 787499
21/09/2018 1,140.00p 1,154.00p 1,138.00p 1,142.50p 3042782
20/09/2018 1,110.00p 1,139.00p 1,110.00p 1,138.50p 1482961
19/09/2018 1,092.00p 1,114.00p 1,089.50p 1,111.50p 1339958
18/09/2018 1,093.50p 1,100.50p 1,087.00p 1,096.00p 1907023
17/09/2018 1,095.00p 1,102.00p 1,093.00p 1,097.50p 1010943
14/09/2018 1,098.50p 1,105.00p 1,093.50p 1,100.00p 929457
13/09/2018 1,096.00p 1,100.50p 1,088.50p 1,093.50p 987821
12/09/2018 1,095.50p 1,102.00p 1,091.00p 1,096.00p 1156359
11/09/2018 1,103.50p 1,107.50p 1,089.00p 1,100.50p 1672421
10/09/2018 1,101.00p 1,115.50p 1,097.50p 1,105.50p 1347998
07/09/2018 1,125.00p 1,128.50p 1,096.50p 1,101.00p 1446262
06/09/2018 1,122.50p 1,135.50p 1,101.00p 1,123.50p 632232
05/09/2018 1,133.50p 1,138.00p 1,120.50p 1,127.50p 1009354
04/09/2018 1,147.00p 1,147.50p 1,131.00p 1,135.50p 1081003
03/09/2018 1,135.50p 1,149.00p 1,134.50p 1,141.00p 679572
31/08/2018 1,132.00p 1,140.00p 1,121.50p 1,131.50p 1321533
30/08/2018 1,138.50p 1,138.50p 1,124.00p 1,132.00p 822747
29/08/2018 1,169.00p 1,172.93p 1,151.00p 1,154.00p 784997
28/08/2018 1,169.00p 1,172.00p 1,156.00p 1,164.50p 937221
24/08/2018 1,151.00p 1,164.40p 1,151.00p 1,157.00p 560071
23/08/2018 1,159.50p 1,165.00p 1,153.50p 1,157.00p 2036057
22/08/2018 1,148.00p 1,159.50p 1,144.50p 1,157.00p 942918
21/08/2018 1,137.00p 1,150.50p 1,133.00p 1,149.50p 843481
20/08/2018 1,125.00p 1,152.00p 1,124.75p 1,147.50p 1569098
17/08/2018 1,125.00p 1,129.48p 1,119.50p 1,126.50p 1228128
16/08/2018 1,127.00p 1,137.00p 1,123.00p 1,127.50p 1030035
15/08/2018 1,143.00p 1,144.00p 1,114.00p 1,116.50p 1101440
14/08/2018 1,163.00p 1,164.00p 1,132.00p 1,134.00p 1439627
13/08/2018 1,150.50p 1,160.00p 1,147.50p 1,156.50p 740089
10/08/2018 1,166.00p 1,168.00p 1,155.50p 1,156.00p 1184682
09/08/2018 1,169.00p 1,173.00p 1,161.00p 1,171.00p 1112813
08/08/2018 1,150.00p 1,169.00p 1,150.00p 1,164.50p 1025866
07/08/2018 1,146.00p 1,158.00p 1,143.00p 1,152.00p 1037244
06/08/2018 1,169.00p 1,172.00p 1,148.47p 1,153.50p 1651620
03/08/2018 1,147.00p 1,167.50p 1,143.40p 1,163.00p 1661124
02/08/2018 1,164.00p 1,164.00p 1,119.50p 1,142.00p 2421578

*Close Price adjusted for both dividends and splits