St. James's Place Plc STJ
LSE · United Kingdom · Finance
GBp 1,054.00-9.50 (-0.89%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,060.00 | -0.33% | GBp 1,059.50 | GBp 1,063.62 | GBp 1,038.00 | 1.81M |
| 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 |