U.S. Markets open in 8 hrs 55 mins

St. James's Place plc (STJ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,181.50+1.50 (+0.13%)
At close: 4:36PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2021------
Jan 26, 20211,184.001,192.501,179.311,181.501,181.501,003,063
Jan 25, 20211,192.001,201.541,170.501,180.001,180.001,090,905
Jan 22, 20211,181.501,194.501,167.501,188.001,188.00992,026
Jan 21, 20211,181.501,194.001,180.001,180.501,180.50772,137
Jan 20, 20211,163.501,182.001,159.001,179.501,179.50857,299
Jan 19, 20211,180.001,183.501,157.001,161.001,161.00854,176
Jan 18, 20211,173.501,182.001,169.001,176.001,176.00419,799
Jan 15, 20211,186.501,193.501,158.501,171.501,171.50916,532
Jan 14, 20211,189.001,197.501,184.501,197.001,197.00645,923
Jan 13, 202111.8511.9811.7511.8911.892,184,206
Jan 12, 20211,180.001,184.001,165.001,183.501,183.501,038,359
Jan 11, 20211,197.501,197.501,177.501,177.501,177.50724,199
Jan 08, 20211,195.001,197.501,184.501,187.001,187.001,281,718
Jan 07, 20211,200.001,201.251,171.501,185.001,185.00930,644
Jan 06, 20211,168.001,196.501,158.501,190.001,190.003,492,803
Jan 05, 20211,137.001,159.101,137.001,155.001,155.001,974,616
Jan 04, 20211,155.501,155.501,127.001,143.001,143.002,659,730
Dec 31, 20201,112.501,133.501,106.501,133.501,133.50314,987
Dec 30, 20201,135.501,151.501,134.041,136.001,136.00642,654
Dec 29, 20201,159.501,172.001,142.001,144.501,144.50983,539
Dec 24, 20201,139.501,157.791,137.501,150.001,150.00248,326
Dec 23, 20201,114.501,140.501,108.001,139.001,139.00604,865
Dec 22, 20201,113.001,134.501,106.501,120.501,120.501,183,309
Dec 21, 20201,105.001,144.001,082.501,113.001,113.00821,905
Dec 18, 20201,144.001,144.501,128.501,128.501,128.502,760,606
Dec 17, 20201,151.501,156.501,134.041,142.001,142.00971,255
Dec 16, 20201,112.001,151.001,110.001,143.001,143.003,207,348
Dec 15, 20201,093.001,111.251,080.501,109.001,109.001,219,514
Dec 14, 20201,090.501,109.741,078.501,081.001,081.005,984,751
Dec 11, 20201,088.001,097.001,074.501,085.001,085.001,404,276
Dec 10, 20201,092.001,100.001,073.001,087.001,087.001,496,138
Dec 09, 20201,089.001,106.001,077.001,092.501,092.501,344,305
Dec 08, 20201,062.001,094.501,062.001,080.501,080.50862,025
Dec 07, 20201,088.001,094.001,058.001,083.501,083.503,697,036
Dec 04, 20201,101.501,105.501,088.501,091.501,091.50952,847
Dec 03, 20201,073.501,110.001,073.501,101.001,101.001,360,840
Dec 02, 20201,070.001,080.501,062.501,080.501,080.502,131,674
Dec 01, 20201,015.501,076.001,015.501,070.001,070.004,453,680
Nov 30, 20201,017.501,035.501,010.001,020.001,020.004,067,160
Nov 27, 20201,025.501,029.501,002.501,019.501,019.502,953,632
Nov 26, 20201,056.501,056.501,015.001,031.501,031.50994,498
Nov 25, 20201,055.001,055.501,033.001,042.501,042.501,887,925
Nov 24, 20201,066.501,070.001,049.001,056.501,056.501,955,087
Nov 23, 20201,105.001,105.001,066.001,066.001,066.001,060,900
Nov 20, 20201,088.501,099.501,077.001,084.001,084.00956,136
Nov 19, 20201,089.501,095.501,082.001,085.001,085.00919,515
Nov 18, 20201,082.501,101.501,077.001,100.501,100.50912,609
Nov 17, 20201,106.501,110.501,076.501,085.001,085.001,486,888
Nov 16, 20201,100.001,114.501,090.001,099.001,099.001,308,556
Nov 13, 20201,058.001,098.501,058.001,090.001,090.001,254,941
Nov 12, 20201,102.501,102.501,062.001,070.001,070.001,346,200
Nov 11, 20201,092.001,106.761,085.521,105.501,105.501,763,398
Nov 10, 20201,078.001,112.001,063.421,102.001,102.002,361,183
Nov 09, 2020963.601,079.50959.201,071.001,071.004,477,969
Nov 06, 2020941.00960.00934.60949.60949.601,239,788
Nov 05, 2020930.40943.00925.00938.00938.001,278,812
Nov 04, 2020893.40926.00890.40924.80924.801,402,423
Nov 03, 2020890.40912.20889.80906.40906.401,038,881
Nov 02, 2020895.00895.00880.20885.60885.601,357,486
Oct 30, 2020884.80901.20883.40899.20899.201,239,718
Oct 29, 2020902.80909.00893.80895.80895.801,481,401
Oct 28, 2020910.00915.35892.40902.00902.001,690,484
Oct 27, 2020923.00932.00902.40924.80924.801,287,294
Oct 26, 2020928.20948.20913.00929.60929.601,525,200
Oct 23, 2020911.60937.80911.00937.00937.001,007,809
Oct 22, 2020897.60914.80889.00912.20912.201,080,613
Oct 21, 2020927.00927.00898.60903.20903.201,134,381
Oct 20, 2020912.60932.00912.60927.00927.001,106,155
Oct 19, 2020927.40939.60921.40930.80930.801,060,924
Oct 16, 2020956.00956.00942.40944.80944.801,034,951
Oct 15, 2020938.60947.80929.00933.40933.40851,184
Oct 14, 2020966.00969.60952.40960.20960.20882,939
Oct 13, 2020990.20991.60958.40961.20961.20888,269
Oct 12, 2020982.60989.20978.60987.40987.401,258,612
Oct 09, 2020944.00985.00944.00975.20975.201,037,660
Oct 08, 2020963.20971.33957.00961.60961.601,069,764
Oct 07, 2020967.80991.40964.00964.00964.001,923,698
Oct 06, 2020960.40978.60960.40977.00977.00910,423
Oct 05, 2020955.40973.60698.60969.40969.40910,997
Oct 02, 2020933.60953.00928.80953.00953.001,406,267
Oct 01, 2020940.00949.80936.20947.60947.601,025,710
Sep 30, 2020931.00943.80930.80931.00931.001,873,424
Sep 29, 2020950.40950.40935.80935.80935.801,686,697
Sep 28, 2020925.60955.60925.39951.80951.801,302,144
Sep 25, 2020915.40926.80907.00915.40915.401,396,934
Sep 24, 2020916.20928.69911.40915.00915.00928,009
Sep 23, 2020927.60948.05915.20927.40927.401,152,391
Sep 22, 2020943.80943.80909.80910.40910.401,441,255
Sep 21, 2020986.20986.20930.20930.20930.201,455,361
Sep 18, 2020974.40986.40960.80984.60984.603,775,980
Sep 17, 2020961.20978.80957.80975.00975.00877,949
Sep 16, 2020969.80974.00963.80973.40973.401,839,499
Sep 15, 2020958.40971.20951.60969.00969.001,213,849
Sep 14, 2020974.60974.60948.60960.40960.40596,622
Sep 11, 2020954.20962.80950.00953.40953.401,009,926
Sep 10, 2020972.60981.40953.33958.80958.80894,849
Sep 09, 2020978.80981.00964.00971.60971.601,375,544
Sep 08, 2020970.00981.60954.40971.40971.401,426,707
Sep 07, 2020930.00953.40926.20953.40953.40640,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...