St. James's Place Plc STJ
LSE · Vereinigtes Königreich · Finanzen
GBp 1.056,00-7,50 (-0,71 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.056,00 | -0,71 % | GBp 1.059,50 | GBp 1.063,62 | GBp 1.038,00 | 321,47K |
| 2026-09-30 | GBp 1.063,50 | +0,33 % | GBp 1.044,00 | GBp 1.073,91 | GBp 1.043,00 | 2,21M |
| 2026-09-29 | GBp 1.060,00 | -0,75 % | GBp 1.071,00 | GBp 1.083,00 | GBp 1.058,00 | 2,47M |
| 2026-09-28 | GBp 1.068,00 | -0,28 % | GBp 1.072,00 | GBp 1.084,50 | GBp 1.061,50 | 1,22M |
| 2026-09-25 | GBp 1.071,00 | +0,61 % | GBp 1.074,00 | GBp 1.083,00 | GBp 1.069,50 | 910,73K |
| 2026-09-24 | GBp 1.064,50 | -2,96 % | GBp 1.090,50 | GBp 1.090,50 | GBp 1.053,00 | 4,94M |
| 2026-09-23 | GBp 1.097,00 | -1,88 % | GBp 1.131,00 | GBp 1.133,00 | GBp 1.085,00 | 1,20M |
| 2026-09-22 | GBp 1.118,00 | -0,22 % | GBp 1.127,50 | GBp 1.158,50 | GBp 1.106,50 | 3,32M |
| 2026-09-21 | GBp 1.120,50 | +2,19 % | GBp 1.094,00 | GBp 1.125,00 | GBp 1.089,00 | 1,14M |
| 2026-09-18 | GBp 1.096,50 | -1,48 % | GBp 1.105,50 | GBp 1.112,00 | GBp 1.096,39 | 4,14M |
| 2026-09-17 | GBp 1.113,00 | +2,58 % | GBp 1.095,00 | GBp 1.119,00 | GBp 1.076,00 | 2,21M |
| 2026-09-16 | GBp 1.085,00 | -2,52 % | GBp 1.101,00 | GBp 1.122,50 | GBp 1.084,00 | 2,44M |
| 2026-09-15 | GBp 1.113,00 | -1,02 % | GBp 1.110,50 | GBp 1.130,00 | GBp 1.097,50 | 4,88M |
| 2026-09-14 | GBp 1.124,50 | -0,22 % | GBp 1.118,00 | GBp 1.129,50 | GBp 1.117,00 | 8,90M |
| 2026-09-11 | GBp 1.127,00 | +0,54 % | GBp 1.136,00 | GBp 1.138,00 | GBp 1.115,00 | 2,35M |
| 2026-09-10 | GBp 1.121,00 | +0,18 % | GBp 1.117,50 | GBp 1.137,50 | GBp 1.112,50 | 4,17M |
| 2026-09-09 | GBp 1.119,00 | -0,75 % | GBp 1.105,00 | GBp 1.139,00 | GBp 1.105,00 | 2,87M |
| 2026-09-08 | GBp 1.127,50 | -0,57 % | GBp 1.128,00 | GBp 1.138,50 | GBp 1.115,00 | 3,89M |
| 2026-09-07 | GBp 1.134,00 | -2,24 % | GBp 1.161,50 | GBp 1.165,50 | GBp 1.125,00 | 5,22M |
| 2026-09-04 | GBp 1.160,00 | -0,04 % | GBp 1.163,00 | GBp 1.166,00 | GBp 1.138,00 | 3,48M |
| 2026-09-03 | GBp 1.160,50 | +1,44 % | GBp 1.149,00 | GBp 1.161,50 | GBp 1.141,00 | 2,10M |
| 2026-09-02 | GBp 1.144,00 | -1,93 % | GBp 1.160,00 | GBp 1.161,50 | GBp 1.134,00 | 8,08M |
| 2026-09-01 | GBp 1.166,50 | -1,64 % | GBp 1.180,00 | GBp 1.180,00 | GBp 1.146,50 | 1,93M |
| 2026-08-28 | GBp 1.186,00 | +0,81 % | GBp 1.181,00 | GBp 1.188,00 | GBp 1.167,50 | 1,08M |
| 2026-08-27 | GBp 1.176,50 | -0,47 % | GBp 1.181,00 | GBp 1.187,00 | GBp 1.171,00 | 878,94K |
| 2026-08-26 | GBp 1.182,00 | -0,08 % | GBp 1.200,00 | GBp 1.201,00 | GBp 1.181,50 | 1,04M |
| 2026-08-25 | GBp 1.183,00 | -1,13 % | GBp 1.200,00 | GBp 1.212,16 | GBp 1.176,50 | 2,60M |
| 2026-08-24 | GBp 1.196,50 | +0,72 % | GBp 1.184,50 | GBp 1.200,00 | GBp 1.184,00 | 2,92M |
| 2026-08-21 | GBp 1.188,00 | +2,15 % | GBp 1.164,50 | GBp 1.192,50 | GBp 1.145,00 | 1,17M |
| 2026-08-20 | GBp 1.163,00 | -0,77 % | GBp 1.168,00 | GBp 1.182,00 | GBp 1.155,50 | 7,41M |
| 2026-08-19 | GBp 1.172,00 | +0,60 % | GBp 1.163,50 | GBp 1.175,75 | GBp 1.153,50 | 7,40M |
| 2026-08-18 | GBp 1.165,00 | -1,19 % | GBp 1.179,00 | GBp 1.187,50 | GBp 1.161,50 | 4,39M |
| 2026-08-17 | GBp 1.179,00 | -0,08 % | GBp 1.190,00 | GBp 1.190,00 | GBp 1.179,00 | 1,05M |
| 2026-08-14 | GBp 1.180,00 | -1,09 % | GBp 1.192,50 | GBp 1.199,50 | GBp 1.178,00 | 1,41M |
| 2026-08-13 | GBp 1.193,00 | +0,85 % | GBp 1.199,00 | GBp 1.200,50 | GBp 1.187,50 | 8,70M |
| 2026-08-12 | GBp 1.183,00 | +0,55 % | GBp 1.185,00 | GBp 1.196,50 | GBp 1.176,00 | 1,26M |
| 2026-08-11 | GBp 1.176,50 | +3,20 % | GBp 1.138,00 | GBp 1.179,50 | GBp 1.131,00 | 1,86M |
| 2026-08-10 | GBp 1.140,00 | -0,61 % | GBp 1.157,00 | GBp 1.169,50 | GBp 1.138,00 | 3,72M |
| 2026-08-07 | GBp 1.147,00 | +2,64 % | GBp 1.131,00 | GBp 1.160,00 | GBp 1.116,00 | 6,69M |
| 2026-08-06 | GBp 1.117,50 | -1,59 % | GBp 1.131,00 | GBp 1.131,11 | GBp 1.106,50 | 1,52M |
| 2026-08-05 | GBp 1.135,50 | +2,85 % | GBp 1.109,00 | GBp 1.137,50 | GBp 1.099,00 | 1,37M |
| 2026-08-04 | GBp 1.104,00 | +1,61 % | GBp 1.088,50 | GBp 1.116,50 | GBp 1.068,50 | 2,50M |
| 2026-08-03 | GBp 1.086,50 | +3,13 % | GBp 1.074,50 | GBp 1.095,00 | GBp 1.061,00 | 3,64M |
| 2026-07-31 | GBp 1.053,50 | -0,61 % | GBp 1.056,50 | GBp 1.065,50 | GBp 1.039,74 | 2,96M |
| 2026-07-30 | GBp 1.060,00 | -0,38 % | GBp 1.065,00 | GBp 1.091,50 | GBp 1.059,50 | 1,83M |
| 2026-07-29 | GBp 1.064,00 | -1,94 % | GBp 1.115,00 | GBp 1.132,00 | GBp 1.038,75 | 3,88M |
| 2026-07-28 | GBp 1.085,00 | 0,00 % | GBp 1.091,50 | GBp 1.094,50 | GBp 1.070,00 | 2,87M |
| 2026-07-27 | GBp 1.085,00 | +1,31 % | GBp 1.092,00 | GBp 1.098,00 | GBp 1.080,99 | 9,25M |
| 2026-07-24 | GBp 1.071,00 | +0,47 % | GBp 1.062,50 | GBp 1.083,00 | GBp 1.059,50 | 1,88M |
| 2026-07-23 | GBp 1.066,00 | -0,19 % | GBp 1.067,00 | GBp 1.070,50 | GBp 1.056,00 | 2,40M |
| 2026-07-22 | GBp 1.068,00 | +0,09 % | GBp 1.064,00 | GBp 1.078,50 | GBp 1.050,00 | 2,57M |
| 2026-07-21 | GBp 1.067,00 | -0,79 % | GBp 1.059,00 | GBp 1.074,00 | GBp 1.052,00 | 3,46M |
| 2026-07-20 | GBp 1.075,50 | -0,42 % | GBp 1.067,50 | GBp 1.095,50 | GBp 1.064,50 | 4,65M |
| 2026-07-17 | GBp 1.080,00 | -2,70 % | GBp 1.096,00 | GBp 1.100,00 | GBp 1.075,00 | 2,65M |
| 2026-07-16 | GBp 1.110,00 | -7,81 % | GBp 1.200,00 | GBp 1.205,53 | GBp 1.104,50 | 2,80M |
| 2026-07-15 | GBp 1.204,00 | +4,29 % | GBp 1.150,00 | GBp 1.204,00 | GBp 1.135,31 | 2,55M |
| 2026-07-14 | GBp 1.154,50 | +1,32 % | GBp 1.130,00 | GBp 1.161,50 | GBp 1.121,50 | 3,15M |
| 2026-07-13 | GBp 1.139,50 | -1,38 % | GBp 1.150,00 | GBp 1.160,00 | GBp 1.131,50 | 2,25M |
| 2026-07-10 | GBp 1.155,50 | -8,55 % | GBp 1.225,00 | GBp 1.225,00 | GBp 1.139,00 | 5,70M |
| 2026-07-09 | GBp 1.263,50 | +0,88 % | GBp 1.260,50 | GBp 1.276,50 | GBp 1.244,50 | 697,82K |
| 2026-07-08 | GBp 1.252,50 | -3,91 % | GBp 1.300,50 | GBp 1.300,50 | GBp 1.245,50 | 1,20M |
| 2026-07-07 | GBp 1.303,50 | -2,14 % | GBp 1.332,00 | GBp 1.345,50 | GBp 1.303,50 | 693,54K |
| 2026-07-06 | GBp 1.332,00 | +2,23 % | GBp 1.311,50 | GBp 1.340,50 | GBp 1.308,50 | 4,39M |
| 2026-07-03 | GBp 1.303,00 | +2,08 % | GBp 1.280,00 | GBp 1.316,00 | GBp 1.276,00 | 1,10M |
| 2026-07-02 | GBp 1.276,50 | +4,08 % | GBp 1.241,00 | GBp 1.276,50 | GBp 1.232,50 | 1,44M |
| 2026-07-01 | GBp 1.226,50 | +1,24 % | GBp 1.214,50 | GBp 1.229,00 | GBp 1.211,00 | 3,55M |
| 2026-06-30 | GBp 1.211,50 | +2,58 % | GBp 1.188,00 | GBp 1.223,50 | GBp 1.181,00 | 1,80M |
| 2026-06-29 | GBp 1.181,00 | -1,05 % | GBp 1.195,50 | GBp 1.202,50 | GBp 1.177,00 | 1,80M |
| 2026-06-26 | GBp 1.193,50 | +0,08 % | GBp 1.193,50 | GBp 1.202,50 | GBp 1.173,00 | 1,75M |
| 2026-06-25 | GBp 1.192,50 | +0,29 % | GBp 1.183,50 | GBp 1.218,00 | GBp 1.181,57 | 5,04M |
| 2026-06-24 | GBp 1.189,00 | +3,71 % | GBp 1.140,50 | GBp 1.190,00 | GBp 1.139,50 | 2,56M |
| 2026-06-23 | GBp 1.146,50 | -1,59 % | GBp 1.141,50 | GBp 1.159,00 | GBp 1.133,50 | 1,88M |
| 2026-06-22 | GBp 1.165,00 | +1,70 % | GBp 1.150,50 | GBp 1.171,50 | GBp 1.141,91 | 1,42M |
| 2026-06-19 | GBp 1.145,50 | -0,39 % | GBp 1.142,00 | GBp 1.156,50 | GBp 1.131,00 | 4,16M |
| 2026-06-18 | GBp 1.150,00 | -1,46 % | GBp 1.169,00 | GBp 1.181,00 | GBp 1.141,50 | 2,71M |
| 2026-06-17 | GBp 1.167,00 | +0,26 % | GBp 1.164,00 | GBp 1.173,50 | GBp 1.123,50 | 1,96M |
| 2026-06-16 | GBp 1.164,00 | -0,34 % | GBp 1.175,50 | GBp 1.185,50 | GBp 1.142,50 | 2,27M |
| 2026-06-15 | GBp 1.168,00 | -0,43 % | GBp 1.196,00 | GBp 1.203,00 | GBp 1.164,50 | 1,62M |
| 2026-06-12 | GBp 1.173,00 | +4,04 % | GBp 1.155,00 | GBp 1.173,00 | GBp 1.145,50 | 1,28M |
| 2026-06-11 | GBp 1.127,50 | -0,13 % | GBp 1.129,00 | GBp 1.140,00 | GBp 1.118,00 | 1,08M |
| 2026-06-10 | GBp 1.129,00 | -1,27 % | GBp 1.147,00 | GBp 1.152,58 | GBp 1.114,00 | 1,68M |
| 2026-06-09 | GBp 1.143,50 | -3,80 % | GBp 1.190,50 | GBp 1.200,00 | GBp 1.143,50 | 2,21M |
| 2026-06-08 | GBp 1.188,69 | -0,65 % | GBp 1.189,50 | GBp 1.196,50 | GBp 1.173,93 | 899,65K |
| 2026-06-05 | GBp 1.196,50 | +0,38 % | GBp 1.197,00 | GBp 1.213,52 | GBp 1.188,50 | 1,03M |
| 2026-06-04 | GBp 1.192,00 | +2,10 % | GBp 1.182,00 | GBp 1.192,00 | GBp 1.167,50 | 1,48M |
| 2026-06-03 | GBp 1.167,50 | -2,46 % | GBp 1.192,00 | GBp 1.192,00 | GBp 1.165,00 | 713,10K |
| 2026-06-02 | GBp 1.197,00 | +0,59 % | GBp 1.197,50 | GBp 1.211,00 | GBp 1.183,50 | 1,08M |
| 2026-06-01 | GBp 1.190,00 | -1,65 % | GBp 1.204,50 | GBp 1.210,50 | GBp 1.182,50 | 2,34M |
| 2026-05-29 | GBp 1.210,00 | +1,51 % | GBp 1.200,50 | GBp 1.211,00 | GBp 1.193,00 | 2,67M |
| 2026-05-28 | GBp 1.192,00 | -0,25 % | GBp 1.191,00 | GBp 1.199,21 | GBp 1.178,50 | 4,90M |