Australia markets open in 3 hours 42 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
564.50-3.50 (-0.62%)
At close: 04:48PM BST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024568.00572.00559.00564.50564.50984,743
11 July 2024568.00574.00563.00568.00568.001,452,415
10 July 2024545.50565.50537.00561.00561.002,474,978
09 July 2024553.50572.00546.50546.50546.501,962,050
08 July 2024568.00576.00556.50557.00557.001,079,301
05 July 2024567.00573.50559.50568.00568.001,521,218
04 July 2024559.50568.00554.00564.00564.00841,489
03 July 2024543.00557.50540.40557.50557.502,015,051
02 July 2024546.00548.08539.75544.00544.002,706,732
01 July 2024555.00560.00543.00549.00549.001,439,105
28 June 2024554.00561.50546.50546.50546.501,571,455
27 June 2024556.00557.00540.00550.00550.002,570,519
26 June 2024553.00553.50541.50544.50544.505,539,460
25 June 2024557.00566.00549.50550.50550.501,300,453
24 June 2024549.00562.86546.00557.50557.501,620,820
21 June 2024549.50556.00543.50548.00548.0020,589,069
20 June 2024547.00556.25540.50551.50551.502,211,242
19 June 2024543.50549.50542.50547.00547.002,299,006
18 June 2024533.00549.50532.50545.50545.503,662,486
17 June 2024523.50536.50522.00530.00530.001,709,563
14 June 2024524.00529.50517.00520.00520.002,570,851
13 June 2024527.00534.25523.00523.00523.003,993,605
12 June 2024514.50538.75504.50533.00533.003,587,645
11 June 2024516.50520.00503.50508.00508.002,372,238
10 June 2024512.00524.50509.50513.50513.504,143,872
07 June 2024530.50533.00517.00521.00521.002,105,104
06 June 2024518.00534.00516.00530.00530.003,035,843
05 June 2024507.00521.00498.80520.00520.001,851,127
04 June 2024516.00519.00499.60502.00502.004,828,964
03 June 2024518.00530.50517.00523.00523.0013,702,105
31 May 2024503.50503.50482.60499.60499.6046,964,947
30 May 2024477.60506.50475.00506.00506.006,370,569
29 May 2024490.40497.80479.60485.00485.002,314,069
28 May 2024493.80503.50487.80494.80494.802,583,012
24 May 2024478.40492.60471.00490.80490.802,422,173
23 May 2024476.80493.20475.40488.00488.004,456,721
22 May 2024476.20477.60457.50465.80465.802,345,119
21 May 2024475.00480.00467.40478.00478.004,615,763
20 May 2024477.40481.00472.20477.20477.201,277,649
17 May 2024479.40481.40474.00477.40477.402,978,629
16 May 2024486.20488.00477.00481.60481.601,484,272
15 May 2024498.00503.00472.40485.40485.403,538,338
14 May 2024485.00499.80485.00496.80496.801,590,817
13 May 2024483.60487.60481.40485.00485.006,294,639
10 May 2024471.20485.40469.80484.80484.802,115,681
09 May 2024465.00473.40462.40470.00470.001,136,747
08 May 2024459.40465.60456.20464.60464.601,638,701
07 May 2024459.40462.36449.76457.80457.801,842,923
03 May 2024438.00452.20431.80447.60447.603,505,383
02 May 2024433.00433.00433.00434.60434.601,226,308
01 May 2024432.00440.40430.80433.20433.201,372,068
30 Apr 2024445.40458.80431.40435.60435.604,818,511
29 Apr 2024439.00446.40434.60444.80444.803,056,591
26 Apr 2024426.00437.20426.00435.40435.402,775,378
25 Apr 2024435.20437.00418.60421.00421.007,266,510
25 Apr 20248 Dividend
24 Apr 2024446.00448.00439.20444.00436.003,215,668
23 Apr 2024440.00444.20435.00444.20436.204,749,076
22 Apr 2024434.20436.20424.20431.40423.635,899,034
19 Apr 2024412.80423.00406.40423.00415.382,608,565
18 Apr 2024413.60419.20408.60417.60410.082,070,593
17 Apr 2024399.00412.40393.60411.00403.592,512,434
16 Apr 2024405.40409.68401.40402.00394.762,459,862
15 Apr 2024412.00421.80412.00415.20407.721,740,409
12 Apr 2024433.60433.60414.70415.80408.312,516,725
11 Apr 2024430.00436.60429.20429.20421.471,972,388
10 Apr 2024445.00445.40428.20431.80424.023,666,391
09 Apr 2024421.60441.00419.90441.00433.052,565,110
08 Apr 2024427.60436.00424.04428.20420.482,096,635
05 Apr 2024440.20442.40426.40429.40421.665,143,134
04 Apr 2024459.20462.00445.60448.60440.522,057,583
03 Apr 2024455.80462.60452.00459.60451.322,990,077
02 Apr 2024460.00472.80456.40457.20448.962,813,808
28 Mar 2024456.70464.50449.80464.50456.132,531,715
27 Mar 2024463.20466.20447.70452.30444.153,275,263
26 Mar 2024465.10475.90459.20463.20454.8512,502,243
25 Mar 2024455.00471.30455.00470.00461.532,632,265
22 Mar 2024451.30463.70448.00458.60450.344,993,013
21 Mar 2024447.40465.40442.90461.50453.187,005,639
20 Mar 2024415.10439.20414.90437.20429.324,448,202
19 Mar 2024411.30418.30408.10418.30410.765,511,709
18 Mar 2024427.60433.15414.14415.30407.825,100,950
15 Mar 2024427.30437.80425.30425.30417.648,777,709
14 Mar 2024435.80441.10420.20428.40420.687,567,251
13 Mar 2024448.30451.00432.70436.30428.443,505,225
12 Mar 2024460.30462.30444.45447.60439.544,076,892
11 Mar 2024469.00470.60452.90453.70445.534,530,454
08 Mar 2024481.60487.10466.70470.40461.922,414,126
07 Mar 2024478.60488.20475.90480.90472.242,643,542
06 Mar 2024487.00488.90471.50480.80472.142,282,034
05 Mar 2024485.80495.70483.80484.30475.574,751,885
04 Mar 2024509.40510.40486.30491.20482.359,986,205
01 Mar 2024503.80513.20490.80511.80502.586,095,564
29 Feb 2024516.00546.40502.00503.00493.9411,141,492
28 Feb 2024493.60509.40410.40505.80496.6914,189,094
27 Feb 2024618.20624.20614.00621.00609.811,909,851
26 Feb 2024644.80648.40617.80617.80606.671,199,133
23 Feb 2024661.00666.80643.00643.00631.411,104,414
22 Feb 2024660.40667.60658.60662.60650.661,470,483
21 Feb 2024656.60668.80656.60660.20648.301,435,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...