Canada markets open in 8 hours 13 minutes

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
520.00-3.00 (-0.57%)
At close: 04:47PM BST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024524.00529.50517.00520.00520.002,570,851
Jun 13, 2024527.00534.25523.00523.00523.003,993,605
Jun 12, 2024514.50538.75504.50533.00533.003,587,645
Jun 11, 2024516.50520.00503.50508.00508.002,372,238
Jun 10, 2024512.00524.50509.50513.50513.504,143,872
Jun 07, 2024530.50533.00517.00521.00521.002,105,104
Jun 06, 2024518.00534.00516.00530.00530.003,035,843
Jun 05, 2024507.00521.00498.80520.00520.001,851,127
Jun 04, 2024516.00519.00499.60502.00502.004,828,964
Jun 03, 2024518.00530.50517.00523.00523.0013,702,105
May 31, 2024503.50503.50482.60499.60499.6046,964,947
May 30, 2024477.60506.50475.00506.00506.006,370,569
May 29, 2024490.40497.80479.60485.00485.002,314,069
May 28, 2024493.80503.50487.80494.80494.802,583,012
May 24, 2024478.40492.60471.00490.80490.802,422,173
May 23, 2024476.80493.20475.40488.00488.004,456,721
May 22, 2024476.20477.60457.50465.80465.802,345,119
May 21, 2024475.00480.00467.40478.00478.004,615,763
May 20, 2024477.40481.00472.20477.20477.201,277,649
May 17, 2024479.40481.40474.00477.40477.402,978,629
May 16, 2024486.20488.00477.00481.60481.601,484,272
May 15, 2024498.00503.00472.40485.40485.403,538,338
May 14, 2024485.00499.80485.00496.80496.801,590,817
May 13, 2024483.60487.60481.40485.00485.006,294,639
May 10, 2024471.20485.40469.80484.80484.802,115,681
May 09, 2024465.00473.40462.40470.00470.001,136,747
May 08, 2024459.40465.60456.20464.60464.601,638,701
May 07, 2024459.40462.36449.76457.80457.801,842,923
May 03, 2024438.00452.20431.80447.60447.603,505,383
May 02, 2024433.00433.00433.00434.60434.601,226,308
May 01, 2024432.00440.40430.80433.20433.201,372,068
Apr 30, 2024445.40458.80431.40435.60435.604,818,511
Apr 29, 2024439.00446.40434.60444.80444.803,056,591
Apr 26, 2024426.00437.20426.00435.40435.402,775,378
Apr 25, 2024435.20437.00418.60421.00421.007,266,510
Apr 25, 20248 Dividend
Apr 24, 2024446.00448.00439.20444.00436.003,215,668
Apr 23, 2024440.00444.20435.00444.20436.204,749,076
Apr 22, 2024434.20436.20424.20431.40423.635,899,034
Apr 19, 2024412.80423.00406.40423.00415.382,608,565
Apr 18, 2024413.60419.20408.60417.60410.082,070,593
Apr 17, 2024399.00412.40393.60411.00403.592,512,434
Apr 16, 2024405.40409.68401.40402.00394.762,459,862
Apr 15, 2024412.00421.80412.00415.20407.721,740,409
Apr 12, 2024433.60433.60414.70415.80408.312,516,725
Apr 11, 2024430.00436.60429.20429.20421.471,972,388
Apr 10, 2024445.00445.40428.20431.80424.023,666,391
Apr 09, 2024421.60441.00419.90441.00433.052,565,110
Apr 08, 2024427.60436.00424.04428.20420.482,096,635
Apr 05, 2024440.20442.40426.40429.40421.665,143,134
Apr 04, 2024459.20462.00445.60448.60440.522,057,583
Apr 03, 2024455.80462.60452.00459.60451.322,990,077
Apr 02, 2024460.00472.80456.40457.20448.962,813,808
Mar 28, 2024456.70464.50449.80464.50456.132,531,715
Mar 27, 2024463.20466.20447.70452.30444.153,275,263
Mar 26, 2024465.10475.90459.20463.20454.8512,502,243
Mar 25, 2024455.00471.30455.00470.00461.532,632,265
Mar 22, 2024451.30463.70448.00458.60450.344,993,013
Mar 21, 2024447.40465.40442.90461.50453.187,005,639
Mar 20, 2024415.10439.20414.90437.20429.324,448,202
Mar 19, 2024411.30418.30408.10418.30410.765,511,709
Mar 18, 2024427.60433.15414.14415.30407.825,100,950
Mar 15, 2024427.30437.80425.30425.30417.648,777,709
Mar 14, 2024435.80441.10420.20428.40420.687,567,251
Mar 13, 2024448.30451.00432.70436.30428.443,505,225
Mar 12, 2024460.30462.30444.45447.60439.544,076,892
Mar 11, 2024469.00470.60452.90453.70445.534,530,454
Mar 08, 2024481.60487.10466.70470.40461.922,414,126
Mar 07, 2024478.60488.20475.90480.90472.242,643,542
Mar 06, 2024487.00488.90471.50480.80472.142,282,034
Mar 05, 2024485.80495.70483.80484.30475.574,751,885
Mar 04, 2024509.40510.40486.30491.20482.359,986,205
Mar 01, 2024503.80513.20490.80511.80502.586,095,564
Feb 29, 2024516.00546.40502.00503.00493.9411,141,492
Feb 28, 2024493.60509.40410.40505.80496.6914,189,094
Feb 27, 2024618.20624.20614.00621.00609.811,909,851
Feb 26, 2024644.80648.40617.80617.80606.671,199,133
Feb 23, 2024661.00666.80643.00643.00631.411,104,414
Feb 22, 2024660.40667.60658.60662.60650.661,470,483
Feb 21, 2024656.60668.80656.60660.20648.301,435,663
Feb 20, 2024657.40657.70650.78653.80642.02737,250
Feb 19, 2024652.20657.80649.80656.80644.97619,622
Feb 16, 2024639.00655.20638.00655.20643.391,475,157
Feb 15, 2024628.00638.80625.00635.00623.561,258,487
Feb 14, 2024623.00627.12621.60622.20610.99988,866
Feb 13, 2024638.80640.00620.20621.40610.201,331,800
Feb 12, 2024642.60648.20636.60641.20629.651,123,550
Feb 09, 2024639.40650.00632.40636.80625.331,094,485
Feb 08, 2024637.20646.00636.20639.60628.08982,832
Feb 07, 2024640.00649.00632.80635.80624.341,202,129
Feb 06, 2024644.20650.00636.40647.80636.131,181,466
Feb 05, 2024645.80653.80638.60638.60627.09996,047
Feb 02, 2024652.60664.00644.60647.60635.93889,389
Feb 01, 2024648.00661.80642.80647.00635.341,179,898
Jan 31, 2024648.40656.60641.00654.20642.411,556,248
Jan 30, 2024651.00655.60642.43646.00634.361,714,454
Jan 29, 2024671.60671.89644.60647.00635.341,364,723
Jan 26, 2024647.00673.30647.00670.80658.712,248,833
Jan 25, 2024650.00655.80608.40646.40634.753,438,604
Jan 24, 2024662.80678.20659.40676.00663.821,293,094
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...