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
31/10/2019 1,038.50p 1,045.50p 1,029.00p 1,041.00p 1393593
30/10/2019 1,020.00p 1,035.50p 1,020.00p 1,034.00p 1102260
29/10/2019 1,031.50p 1,031.50p 1,014.00p 1,025.00p 1103519
28/10/2019 1,025.50p 1,031.50p 1,017.50p 1,029.50p 836077
25/10/2019 1,030.00p 1,038.00p 1,015.45p 1,023.50p 871563
24/10/2019 1,022.50p 1,052.50p 1,022.50p 1,035.00p 1544903
23/10/2019 1,028.00p 1,038.00p 1,015.50p 1,025.00p 1563349
22/10/2019 1,026.50p 1,046.50p 1,006.50p 1,045.00p 1600208
21/10/2019 1,008.50p 1,013.00p 995.00p 1,013.00p 2418665
18/10/2019 1,002.00p 1,013.50p 996.20p 1,004.50p 1658587
17/10/2019 1,013.50p 1,021.00p 992.60p 1,004.50p 2615258
16/10/2019 1,021.50p 1,021.50p 988.20p 998.40p 1908458
15/10/2019 1,006.50p 1,031.50p 992.80p 1,025.00p 1843771
14/10/2019 990.00p 1,007.00p 976.00p 993.80p 1624433
11/10/2019 937.60p 1,008.00p 935.00p 1,004.50p 3767197
10/10/2019 933.40p 937.00p 920.80p 930.20p 1343252
09/10/2019 921.80p 941.40p 915.60p 928.20p 1289430
08/10/2019 938.00p 947.20p 923.60p 923.60p 2077777
07/10/2019 920.00p 930.80p 911.80p 928.20p 972700
04/10/2019 912.00p 921.40p 904.60p 917.60p 1016590
03/10/2019 913.60p 921.00p 897.80p 913.60p 1583324
02/10/2019 945.60p 947.28p 911.40p 914.40p 1983018
01/10/2019 987.40p 987.40p 951.40p 953.60p 1661849
30/09/2019 970.60p 986.80p 970.60p 979.40p 1484145
27/09/2019 955.00p 975.00p 951.60p 975.00p 1591360
26/09/2019 950.60p 961.40p 946.20p 949.40p 928573
25/09/2019 951.20p 952.40p 933.90p 945.00p 1734377
24/09/2019 970.40p 970.60p 955.40p 955.40p 1434416
23/09/2019 976.40p 976.40p 944.55p 962.40p 1470721
20/09/2019 977.20p 998.00p 965.00p 970.40p 3843733
19/09/2019 982.80p 992.80p 975.20p 986.00p 1101909
18/09/2019 990.00p 995.60p 979.00p 979.40p 2144314
17/09/2019 1,000.00p 1,003.50p 988.60p 997.80p 1683157
16/09/2019 1,010.00p 1,017.50p 989.40p 1,002.50p 1973847
13/09/2019 997.00p 1,031.50p 996.20p 1,030.50p 1426182
12/09/2019 995.00p 1,001.50p 986.20p 997.80p 1372552
11/09/2019 976.20p 995.00p 960.80p 991.40p 1435552
10/09/2019 968.00p 983.20p 963.40p 974.80p 1365239
09/09/2019 965.20p 973.54p 955.80p 968.20p 1020538
06/09/2019 973.00p 976.40p 961.60p 969.00p 1313770
05/09/2019 936.60p 971.80p 935.40p 971.60p 2216888
04/09/2019 916.20p 949.20p 916.20p 924.80p 1172216
03/09/2019 922.60p 932.90p 917.00p 921.60p 1097334
02/09/2019 916.20p 929.80p 915.00p 920.80p 990339
30/08/2019 912.00p 927.60p 912.00p 917.80p 1285118
29/08/2019 910.40p 916.60p 903.20p 914.00p 1156361
28/08/2019 932.40p 934.19p 920.20p 930.40p 1492000
27/08/2019 927.00p 941.00p 923.40p 938.40p 1497683
23/08/2019 948.00p 955.00p 933.00p 933.00p 1133977
22/08/2019 942.00p 947.00p 933.40p 939.40p 1301037
21/08/2019 942.80p 960.80p 938.80p 944.80p 1872609
20/08/2019 944.40p 949.00p 933.40p 940.60p 1754239
19/08/2019 946.20p 953.60p 936.40p 937.00p 1652437
16/08/2019 913.20p 940.00p 913.20p 940.00p 2489843
15/08/2019 919.60p 924.20p 907.80p 914.60p 3419799
14/08/2019 936.60p 936.60p 912.40p 914.20p 4723597
13/08/2019 925.40p 939.60p 917.20p 933.00p 2739487
12/08/2019 948.40p 953.00p 929.20p 929.60p 1414033
09/08/2019 951.00p 954.80p 940.80p 942.00p 2278638
08/08/2019 938.80p 952.40p 937.00p 950.20p 2240768
07/08/2019 934.20p 938.40p 924.60p 933.00p 2695886
06/08/2019 914.20p 936.20p 913.60p 931.60p 3464207
05/08/2019 926.00p 927.80p 911.80p 920.80p 3571018
02/08/2019 956.80p 956.80p 927.80p 938.40p 2931968
01/08/2019 979.20p 984.80p 956.40p 971.00p 2793155
31/07/2019 994.40p 1,010.00p 966.20p 984.00p 7088140
30/07/2019 1,062.00p 1,066.25p 1,042.50p 1,043.00p 2174951
29/07/2019 1,055.00p 1,065.50p 1,052.00p 1,061.00p 1707943
26/07/2019 1,063.00p 1,071.50p 1,050.82p 1,063.00p 2472547
25/07/2019 1,095.50p 1,096.50p 1,050.50p 1,050.50p 2886921
24/07/2019 1,090.00p 1,095.50p 1,078.50p 1,087.50p 2239534
23/07/2019 1,089.50p 1,092.00p 1,078.00p 1,085.50p 1451940
22/07/2019 1,099.00p 1,111.00p 1,068.50p 1,081.50p 1982789
19/07/2019 1,108.00p 1,121.00p 1,091.00p 1,098.00p 1355467
18/07/2019 1,105.50p 1,113.50p 1,105.50p 1,111.50p 971842
17/07/2019 1,141.50p 1,145.00p 1,116.00p 1,119.50p 1523076
16/07/2019 1,133.50p 1,143.00p 1,125.50p 1,142.00p 1106793
15/07/2019 1,126.50p 1,132.00p 1,116.50p 1,127.50p 557156
12/07/2019 1,131.50p 1,132.00p 1,119.00p 1,124.50p 1154222
11/07/2019 1,140.00p 1,143.50p 1,123.50p 1,127.50p 1065918
10/07/2019 1,140.00p 1,144.00p 1,134.00p 1,139.00p 829688
09/07/2019 1,144.50p 1,144.50p 1,135.50p 1,139.50p 820531
08/07/2019 1,128.50p 1,153.00p 1,118.50p 1,142.00p 1105952
05/07/2019 1,144.00p 1,144.00p 1,133.50p 1,136.00p 1196697
04/07/2019 1,143.00p 1,151.00p 1,139.00p 1,140.00p 767874
03/07/2019 1,121.50p 1,138.00p 1,111.50p 1,136.00p 1183005
02/07/2019 1,112.50p 1,119.25p 1,105.40p 1,116.50p 977596
01/07/2019 1,105.50p 1,130.50p 1,099.50p 1,100.00p 1952899
28/06/2019 1,084.50p 1,103.00p 1,082.25p 1,098.00p 1430761
27/06/2019 1,080.50p 1,091.50p 1,078.50p 1,084.50p 1457169
26/06/2019 1,083.50p 1,089.50p 1,076.89p 1,079.50p 2654402
25/06/2019 1,097.50p 1,097.50p 1,076.50p 1,087.50p 913985
24/06/2019 1,094.50p 1,102.00p 1,083.50p 1,086.50p 1040967
21/06/2019 1,089.50p 1,113.00p 1,088.50p 1,098.50p 3218937
20/06/2019 1,065.00p 1,098.50p 1,063.25p 1,087.00p 2313285
19/06/2019 1,046.00p 1,066.50p 1,046.00p 1,062.50p 1283849
18/06/2019 1,050.50p 1,060.50p 1,039.00p 1,059.00p 1269729
17/06/2019 1,046.00p 1,056.50p 1,045.00p 1,050.00p 990514
14/06/2019 1,054.00p 1,054.00p 1,033.00p 1,042.50p 1520755
13/06/2019 1,059.00p 1,065.00p 1,053.00p 1,054.50p 1274951
12/06/2019 1,053.00p 1,060.00p 1,051.50p 1,056.00p 1095384
11/06/2019 1,059.50p 1,065.00p 1,054.00p 1,059.50p 1276775
10/06/2019 1,054.00p 1,056.50p 1,042.50p 1,056.50p 1060408
07/06/2019 1,040.00p 1,046.00p 1,037.00p 1,044.50p 1293416
06/06/2019 1,048.00p 1,048.00p 1,030.50p 1,037.00p 1427859
05/06/2019 1,038.00p 1,058.00p 1,030.50p 1,042.00p 2261887
04/06/2019 1,012.00p 1,035.50p 989.00p 1,035.50p 2497018
03/06/2019 1,040.00p 1,040.00p 1,018.00p 1,028.50p 1651110
31/05/2019 1,044.50p 1,051.50p 1,033.50p 1,046.50p 2067412
30/05/2019 1,064.50p 1,073.50p 1,064.50p 1,069.50p 996228
29/05/2019 1,072.50p 1,076.50p 1,054.50p 1,062.50p 1224454
28/05/2019 1,084.00p 1,086.00p 1,076.00p 1,083.50p 3857016
24/05/2019 1,084.00p 1,091.50p 1,080.00p 1,080.00p 1772407
23/05/2019 1,101.00p 1,106.07p 1,068.50p 1,073.50p 1839218
22/05/2019 1,122.50p 1,126.50p 1,108.00p 1,108.00p 1597575
21/05/2019 1,117.00p 1,125.50p 1,112.50p 1,120.00p 1268604
20/05/2019 1,135.00p 1,137.50p 1,106.50p 1,115.00p 1080427
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

*Close Price adjusted for both dividends and splits