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
04/01/2021 1,155.50p 1,155.50p 1,127.00p 1,143.00p 2360377
31/12/2020 1,112.50p 1,133.50p 1,106.50p 1,133.50p 312460
30/12/2020 1,135.50p 1,151.50p 1,134.04p 1,136.00p 599536
29/12/2020 1,159.50p 1,172.00p 1,142.00p 1,144.50p 874729
24/12/2020 1,139.50p 1,157.79p 1,137.50p 1,150.00p 174382
23/12/2020 1,114.50p 1,140.50p 1,108.00p 1,139.00p 574513
22/12/2020 1,113.00p 1,134.50p 1,106.50p 1,120.50p 1129958
21/12/2020 1,105.00p 1,119.00p 1,082.50p 1,113.00p 727234
18/12/2020 1,144.00p 1,144.50p 1,128.50p 1,128.50p 2015687
17/12/2020 1,151.50p 1,156.50p 1,134.04p 1,142.00p 833236
16/12/2020 1,112.00p 1,151.00p 1,110.00p 1,143.00p 1209162
15/12/2020 1,093.00p 1,111.25p 1,080.50p 1,109.00p 1097395
14/12/2020 1,090.50p 1,109.74p 1,078.50p 1,081.00p 702932
11/12/2020 1,088.00p 1,097.00p 1,074.50p 1,085.00p 1164461
10/12/2020 1,092.00p 1,100.00p 1,073.00p 1,087.00p 1181665
09/12/2020 1,089.00p 1,106.00p 1,077.00p 1,092.50p 1166282
08/12/2020 1,062.00p 1,094.50p 1,062.00p 1,080.50p 798786
07/12/2020 1,088.00p 1,094.00p 1,058.00p 1,083.50p 697477
04/12/2020 1,101.50p 1,105.50p 1,088.50p 1,091.50p 812678
03/12/2020 1,073.50p 1,110.00p 1,073.50p 1,101.00p 1146490
02/12/2020 1,070.00p 1,080.50p 1,062.50p 1,080.50p 1838653
01/12/2020 1,015.50p 1,076.00p 1,015.50p 1,070.00p 3771917
30/11/2020 1,017.50p 1,035.50p 1,010.00p 1,020.00p 3779844
27/11/2020 1,025.50p 1,029.50p 1,002.50p 1,019.50p 2340799
26/11/2020 1,056.50p 1,056.50p 1,015.00p 1,031.50p 866758
25/11/2020 1,055.00p 1,055.50p 1,033.00p 1,042.50p 1819265
24/11/2020 1,066.50p 1,070.00p 1,049.00p 1,056.50p 1839919
23/11/2020 1,105.00p 1,105.00p 1,066.00p 1,066.00p 1010789
20/11/2020 1,088.50p 1,099.50p 1,077.00p 1,084.00p 670932
19/11/2020 1,089.50p 1,095.50p 1,082.00p 1,085.00p 815106
18/11/2020 1,082.50p 1,101.50p 1,077.00p 1,100.50p 833200
17/11/2020 1,106.50p 1,110.50p 1,076.50p 1,085.00p 1427174
16/11/2020 1,100.00p 1,114.50p 1,090.00p 1,099.00p 1197730
13/11/2020 1,058.00p 1,098.50p 1,058.00p 1,090.00p 1127816
12/11/2020 1,102.50p 1,102.50p 1,062.00p 1,070.00p 1205055
10/11/2020 1,078.00p 1,112.00p 1,063.42p 1,102.00p 1774454
09/11/2020 963.60p 1,079.50p 959.20p 1,071.00p 2879415
06/11/2020 941.00p 960.00p 934.60p 949.60p 1197236
05/11/2020 930.40p 943.00p 925.00p 938.00p 947270
04/11/2020 893.40p 926.00p 890.40p 924.80p 999098
03/11/2020 890.40p 912.20p 889.80p 906.40p 932145
02/11/2020 895.00p 895.00p 880.20p 885.60p 1271673
30/10/2020 884.80p 901.20p 883.40p 899.20p 1163573
29/10/2020 902.80p 909.00p 893.80p 895.80p 1279847
28/10/2020 910.00p 915.35p 892.40p 902.00p 1607136
27/10/2020 923.00p 932.00p 902.40p 924.80p 1188089
26/10/2020 928.20p 948.20p 917.50p 929.60p 914152
23/10/2020 911.60p 937.80p 911.00p 937.00p 827651
22/10/2020 897.60p 914.80p 889.00p 912.20p 1011296
21/10/2020 927.00p 927.00p 898.60p 903.20p 1045311
20/10/2020 912.60p 932.00p 912.60p 927.00p 981089
19/10/2020 927.40p 939.60p 921.40p 930.80p 906560
16/10/2020 956.00p 956.00p 942.40p 944.80p 989734
15/10/2020 938.60p 947.80p 929.00p 933.40p 805247
14/10/2020 966.00p 969.60p 952.40p 960.20p 795199
13/10/2020 990.20p 991.60p 958.40p 961.20p 854589
12/10/2020 982.60p 989.20p 978.60p 987.40p 1124365
09/10/2020 944.00p 985.00p 944.00p 975.20p 933614
08/10/2020 963.20p 971.33p 957.00p 961.60p 1023092
07/10/2020 967.80p 991.40p 964.00p 964.00p 993050
06/10/2020 960.40p 978.60p 960.40p 977.00p 803878
05/10/2020 955.40p 973.60p 955.40p 969.40p 779770
02/10/2020 933.60p 953.00p 928.80p 953.00p 1193325
01/10/2020 940.00p 949.80p 936.20p 947.60p 945300
30/09/2020 931.00p 943.80p 930.80p 931.00p 910070
29/09/2020 950.40p 950.40p 935.80p 935.80p 664700
28/09/2020 925.60p 955.60p 925.39p 951.80p 1115178
25/09/2020 915.40p 926.80p 907.00p 915.40p 1104947
24/09/2020 916.20p 928.60p 911.40p 915.00p 839453
23/09/2020 927.60p 948.05p 915.20p 927.40p 1043935
22/09/2020 943.80p 943.80p 909.80p 910.40p 1242505
21/09/2020 986.20p 986.20p 930.20p 930.20p 1287105
18/09/2020 974.40p 986.40p 960.80p 984.60p 2875479
17/09/2020 961.20p 978.80p 957.80p 975.00p 674906
16/09/2020 969.80p 974.00p 963.80p 973.40p 914385
15/09/2020 958.40p 971.20p 951.60p 969.00p 1089838
14/09/2020 974.60p 974.60p 948.60p 960.40p 559556
11/09/2020 954.20p 962.80p 950.00p 953.40p 954550
10/09/2020 972.60p 981.40p 953.33p 958.80p 786924
09/09/2020 978.80p 981.00p 964.00p 971.60p 1015085
08/09/2020 970.00p 981.60p 954.40p 971.40p 1058221
07/09/2020 930.00p 953.40p 926.20p 953.40p 571834
04/09/2020 931.60p 944.40p 919.00p 923.40p 694226
03/09/2020 970.00p 970.40p 927.40p 930.20p 891916
02/09/2020 951.60p 964.60p 947.80p 953.40p 722652
01/09/2020 971.60p 975.40p 940.40p 948.60p 1297934
28/08/2020 980.00p 983.20p 968.20p 979.80p 1271587
27/08/2020 992.60p 994.00p 981.00p 982.20p 609040
26/08/2020 997.80p 997.80p 984.60p 994.20p 1123131
25/08/2020 1,009.00p 1,016.12p 992.00p 994.60p 765223
24/08/2020 994.80p 1,007.00p 993.20p 1,001.50p 716150
21/08/2020 984.20p 996.20p 978.00p 987.80p 640581
20/08/2020 991.60p 1,002.00p 987.40p 987.40p 806374
19/08/2020 993.60p 1,009.34p 986.20p 1,004.00p 566715
18/08/2020 1,000.50p 1,007.00p 986.80p 997.20p 1081435
14/08/2020 1,020.00p 1,020.00p 986.60p 1,004.50p 800156
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

*Close Price adjusted for both dividends and splits