St. James's Place Plc STJ
LSE · Birleşik Krallık · Finans
GBp 1.056,50-7,00 (-%0,66)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |