U.S. Markets open in 8 hrs 55 mins
S&P Futures
3,835.25-7.25(-0.19%)Dow Futures
30,747.00-95.00(-0.31%)Nasdaq Futures
13,548.50+63.00(+0.47%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | - | - | - | - | - | - |
| Jan 26, 2021 | 1,184.00 | 1,192.50 | 1,179.31 | 1,181.50 | 1,181.50 | 1,003,063 |
| Jan 25, 2021 | 1,192.00 | 1,201.54 | 1,170.50 | 1,180.00 | 1,180.00 | 1,090,905 |
| Jan 22, 2021 | 1,181.50 | 1,194.50 | 1,167.50 | 1,188.00 | 1,188.00 | 992,026 |
| Jan 21, 2021 | 1,181.50 | 1,194.00 | 1,180.00 | 1,180.50 | 1,180.50 | 772,137 |
| Jan 20, 2021 | 1,163.50 | 1,182.00 | 1,159.00 | 1,179.50 | 1,179.50 | 857,299 |
| Jan 19, 2021 | 1,180.00 | 1,183.50 | 1,157.00 | 1,161.00 | 1,161.00 | 854,176 |
| Jan 18, 2021 | 1,173.50 | 1,182.00 | 1,169.00 | 1,176.00 | 1,176.00 | 419,799 |
| Jan 15, 2021 | 1,186.50 | 1,193.50 | 1,158.50 | 1,171.50 | 1,171.50 | 916,532 |
| Jan 14, 2021 | 1,189.00 | 1,197.50 | 1,184.50 | 1,197.00 | 1,197.00 | 645,923 |
| Jan 13, 2021 | 11.85 | 11.98 | 11.75 | 11.89 | 11.89 | 2,184,206 |
| Jan 12, 2021 | 1,180.00 | 1,184.00 | 1,165.00 | 1,183.50 | 1,183.50 | 1,038,359 |
| Jan 11, 2021 | 1,197.50 | 1,197.50 | 1,177.50 | 1,177.50 | 1,177.50 | 724,199 |
| Jan 08, 2021 | 1,195.00 | 1,197.50 | 1,184.50 | 1,187.00 | 1,187.00 | 1,281,718 |
| Jan 07, 2021 | 1,200.00 | 1,201.25 | 1,171.50 | 1,185.00 | 1,185.00 | 930,644 |
| Jan 06, 2021 | 1,168.00 | 1,196.50 | 1,158.50 | 1,190.00 | 1,190.00 | 3,492,803 |
| Jan 05, 2021 | 1,137.00 | 1,159.10 | 1,137.00 | 1,155.00 | 1,155.00 | 1,974,616 |
| Jan 04, 2021 | 1,155.50 | 1,155.50 | 1,127.00 | 1,143.00 | 1,143.00 | 2,659,730 |
| Dec 31, 2020 | 1,112.50 | 1,133.50 | 1,106.50 | 1,133.50 | 1,133.50 | 314,987 |
| Dec 30, 2020 | 1,135.50 | 1,151.50 | 1,134.04 | 1,136.00 | 1,136.00 | 642,654 |
| Dec 29, 2020 | 1,159.50 | 1,172.00 | 1,142.00 | 1,144.50 | 1,144.50 | 983,539 |
| Dec 24, 2020 | 1,139.50 | 1,157.79 | 1,137.50 | 1,150.00 | 1,150.00 | 248,326 |
| Dec 23, 2020 | 1,114.50 | 1,140.50 | 1,108.00 | 1,139.00 | 1,139.00 | 604,865 |
| Dec 22, 2020 | 1,113.00 | 1,134.50 | 1,106.50 | 1,120.50 | 1,120.50 | 1,183,309 |
| Dec 21, 2020 | 1,105.00 | 1,144.00 | 1,082.50 | 1,113.00 | 1,113.00 | 821,905 |
| Dec 18, 2020 | 1,144.00 | 1,144.50 | 1,128.50 | 1,128.50 | 1,128.50 | 2,760,606 |
| Dec 17, 2020 | 1,151.50 | 1,156.50 | 1,134.04 | 1,142.00 | 1,142.00 | 971,255 |
| Dec 16, 2020 | 1,112.00 | 1,151.00 | 1,110.00 | 1,143.00 | 1,143.00 | 3,207,348 |
| Dec 15, 2020 | 1,093.00 | 1,111.25 | 1,080.50 | 1,109.00 | 1,109.00 | 1,219,514 |
| Dec 14, 2020 | 1,090.50 | 1,109.74 | 1,078.50 | 1,081.00 | 1,081.00 | 5,984,751 |
| Dec 11, 2020 | 1,088.00 | 1,097.00 | 1,074.50 | 1,085.00 | 1,085.00 | 1,404,276 |
| Dec 10, 2020 | 1,092.00 | 1,100.00 | 1,073.00 | 1,087.00 | 1,087.00 | 1,496,138 |
| Dec 09, 2020 | 1,089.00 | 1,106.00 | 1,077.00 | 1,092.50 | 1,092.50 | 1,344,305 |
| Dec 08, 2020 | 1,062.00 | 1,094.50 | 1,062.00 | 1,080.50 | 1,080.50 | 862,025 |
| Dec 07, 2020 | 1,088.00 | 1,094.00 | 1,058.00 | 1,083.50 | 1,083.50 | 3,697,036 |
| Dec 04, 2020 | 1,101.50 | 1,105.50 | 1,088.50 | 1,091.50 | 1,091.50 | 952,847 |
| Dec 03, 2020 | 1,073.50 | 1,110.00 | 1,073.50 | 1,101.00 | 1,101.00 | 1,360,840 |
| Dec 02, 2020 | 1,070.00 | 1,080.50 | 1,062.50 | 1,080.50 | 1,080.50 | 2,131,674 |
| Dec 01, 2020 | 1,015.50 | 1,076.00 | 1,015.50 | 1,070.00 | 1,070.00 | 4,453,680 |
| Nov 30, 2020 | 1,017.50 | 1,035.50 | 1,010.00 | 1,020.00 | 1,020.00 | 4,067,160 |
| Nov 27, 2020 | 1,025.50 | 1,029.50 | 1,002.50 | 1,019.50 | 1,019.50 | 2,953,632 |
| Nov 26, 2020 | 1,056.50 | 1,056.50 | 1,015.00 | 1,031.50 | 1,031.50 | 994,498 |
| Nov 25, 2020 | 1,055.00 | 1,055.50 | 1,033.00 | 1,042.50 | 1,042.50 | 1,887,925 |
| Nov 24, 2020 | 1,066.50 | 1,070.00 | 1,049.00 | 1,056.50 | 1,056.50 | 1,955,087 |
| Nov 23, 2020 | 1,105.00 | 1,105.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,060,900 |
| Nov 20, 2020 | 1,088.50 | 1,099.50 | 1,077.00 | 1,084.00 | 1,084.00 | 956,136 |
| Nov 19, 2020 | 1,089.50 | 1,095.50 | 1,082.00 | 1,085.00 | 1,085.00 | 919,515 |
| Nov 18, 2020 | 1,082.50 | 1,101.50 | 1,077.00 | 1,100.50 | 1,100.50 | 912,609 |
| Nov 17, 2020 | 1,106.50 | 1,110.50 | 1,076.50 | 1,085.00 | 1,085.00 | 1,486,888 |
| Nov 16, 2020 | 1,100.00 | 1,114.50 | 1,090.00 | 1,099.00 | 1,099.00 | 1,308,556 |
| Nov 13, 2020 | 1,058.00 | 1,098.50 | 1,058.00 | 1,090.00 | 1,090.00 | 1,254,941 |
| Nov 12, 2020 | 1,102.50 | 1,102.50 | 1,062.00 | 1,070.00 | 1,070.00 | 1,346,200 |
| Nov 11, 2020 | 1,092.00 | 1,106.76 | 1,085.52 | 1,105.50 | 1,105.50 | 1,763,398 |
| Nov 10, 2020 | 1,078.00 | 1,112.00 | 1,063.42 | 1,102.00 | 1,102.00 | 2,361,183 |
| Nov 09, 2020 | 963.60 | 1,079.50 | 959.20 | 1,071.00 | 1,071.00 | 4,477,969 |
| Nov 06, 2020 | 941.00 | 960.00 | 934.60 | 949.60 | 949.60 | 1,239,788 |
| Nov 05, 2020 | 930.40 | 943.00 | 925.00 | 938.00 | 938.00 | 1,278,812 |
| Nov 04, 2020 | 893.40 | 926.00 | 890.40 | 924.80 | 924.80 | 1,402,423 |
| Nov 03, 2020 | 890.40 | 912.20 | 889.80 | 906.40 | 906.40 | 1,038,881 |
| Nov 02, 2020 | 895.00 | 895.00 | 880.20 | 885.60 | 885.60 | 1,357,486 |
| Oct 30, 2020 | 884.80 | 901.20 | 883.40 | 899.20 | 899.20 | 1,239,718 |
| Oct 29, 2020 | 902.80 | 909.00 | 893.80 | 895.80 | 895.80 | 1,481,401 |
| Oct 28, 2020 | 910.00 | 915.35 | 892.40 | 902.00 | 902.00 | 1,690,484 |
| Oct 27, 2020 | 923.00 | 932.00 | 902.40 | 924.80 | 924.80 | 1,287,294 |
| Oct 26, 2020 | 928.20 | 948.20 | 913.00 | 929.60 | 929.60 | 1,525,200 |
| Oct 23, 2020 | 911.60 | 937.80 | 911.00 | 937.00 | 937.00 | 1,007,809 |
| Oct 22, 2020 | 897.60 | 914.80 | 889.00 | 912.20 | 912.20 | 1,080,613 |
| Oct 21, 2020 | 927.00 | 927.00 | 898.60 | 903.20 | 903.20 | 1,134,381 |
| Oct 20, 2020 | 912.60 | 932.00 | 912.60 | 927.00 | 927.00 | 1,106,155 |
| Oct 19, 2020 | 927.40 | 939.60 | 921.40 | 930.80 | 930.80 | 1,060,924 |
| Oct 16, 2020 | 956.00 | 956.00 | 942.40 | 944.80 | 944.80 | 1,034,951 |
| Oct 15, 2020 | 938.60 | 947.80 | 929.00 | 933.40 | 933.40 | 851,184 |
| Oct 14, 2020 | 966.00 | 969.60 | 952.40 | 960.20 | 960.20 | 882,939 |
| Oct 13, 2020 | 990.20 | 991.60 | 958.40 | 961.20 | 961.20 | 888,269 |
| Oct 12, 2020 | 982.60 | 989.20 | 978.60 | 987.40 | 987.40 | 1,258,612 |
| Oct 09, 2020 | 944.00 | 985.00 | 944.00 | 975.20 | 975.20 | 1,037,660 |
| Oct 08, 2020 | 963.20 | 971.33 | 957.00 | 961.60 | 961.60 | 1,069,764 |
| Oct 07, 2020 | 967.80 | 991.40 | 964.00 | 964.00 | 964.00 | 1,923,698 |
| Oct 06, 2020 | 960.40 | 978.60 | 960.40 | 977.00 | 977.00 | 910,423 |
| Oct 05, 2020 | 955.40 | 973.60 | 698.60 | 969.40 | 969.40 | 910,997 |
| Oct 02, 2020 | 933.60 | 953.00 | 928.80 | 953.00 | 953.00 | 1,406,267 |
| Oct 01, 2020 | 940.00 | 949.80 | 936.20 | 947.60 | 947.60 | 1,025,710 |
| Sep 30, 2020 | 931.00 | 943.80 | 930.80 | 931.00 | 931.00 | 1,873,424 |
| Sep 29, 2020 | 950.40 | 950.40 | 935.80 | 935.80 | 935.80 | 1,686,697 |
| Sep 28, 2020 | 925.60 | 955.60 | 925.39 | 951.80 | 951.80 | 1,302,144 |
| Sep 25, 2020 | 915.40 | 926.80 | 907.00 | 915.40 | 915.40 | 1,396,934 |
| Sep 24, 2020 | 916.20 | 928.69 | 911.40 | 915.00 | 915.00 | 928,009 |
| Sep 23, 2020 | 927.60 | 948.05 | 915.20 | 927.40 | 927.40 | 1,152,391 |
| Sep 22, 2020 | 943.80 | 943.80 | 909.80 | 910.40 | 910.40 | 1,441,255 |
| Sep 21, 2020 | 986.20 | 986.20 | 930.20 | 930.20 | 930.20 | 1,455,361 |
| Sep 18, 2020 | 974.40 | 986.40 | 960.80 | 984.60 | 984.60 | 3,775,980 |
| Sep 17, 2020 | 961.20 | 978.80 | 957.80 | 975.00 | 975.00 | 877,949 |
| Sep 16, 2020 | 969.80 | 974.00 | 963.80 | 973.40 | 973.40 | 1,839,499 |
| Sep 15, 2020 | 958.40 | 971.20 | 951.60 | 969.00 | 969.00 | 1,213,849 |
| Sep 14, 2020 | 974.60 | 974.60 | 948.60 | 960.40 | 960.40 | 596,622 |
| Sep 11, 2020 | 954.20 | 962.80 | 950.00 | 953.40 | 953.40 | 1,009,926 |
| Sep 10, 2020 | 972.60 | 981.40 | 953.33 | 958.80 | 958.80 | 894,849 |
| Sep 09, 2020 | 978.80 | 981.00 | 964.00 | 971.60 | 971.60 | 1,375,544 |
| Sep 08, 2020 | 970.00 | 981.60 | 954.40 | 971.40 | 971.40 | 1,426,707 |
| Sep 07, 2020 | 930.00 | 953.40 | 926.20 | 953.40 | 953.40 | 640,246 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
