St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 15.80
+0.29 (1.87%)
At close: Nov 28, 2025
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.87% | - |
| Nov 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 5.01% | - |
| Nov 26, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.78% | - |
| Nov 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.72% | - |
| Nov 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.76% | - |
| Nov 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Nov 20, 2025 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -1.71% | 1,215 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% | - |
| Nov 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.88% | - |
| Nov 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.51% | - |
| Nov 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.72% | - |
| Nov 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.52% | - |
| Nov 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% | - |
| Nov 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.28% | - |
| Nov 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% | - |
| Nov 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.33% | - |
| Nov 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.97% | - |
| Nov 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.86% | - |
| Nov 4, 2025 | 14.77 | 15.02 | 14.77 | 15.02 | 15.02 | 0.74% | 1,215 |
| Nov 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.06% | - |
| Oct 31, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.37% | - |
| Oct 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.04% | - |
| Oct 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.28% | - |
| Oct 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.56% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% | - |
| Oct 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% | - |
| Oct 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.78% | - |
| Oct 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% | - |
| Oct 21, 2025 | 15.33 | 15.33 | 15.32 | 15.32 | 15.32 | 2.07% | - |
| Oct 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.41% | - |
| Oct 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.16% | - |
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.89% | - |
| Oct 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.90% | - |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.71% | - |
| Oct 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% | - |
| Oct 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% | - |
| Oct 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.62% | - |
| Oct 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.00% | - |
| Oct 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.22% | - |
| Oct 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% | - |
| Oct 3, 2025 | 14.71 | 14.71 | 14.69 | 14.69 | 14.69 | 0.55% | - |
| Oct 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% | - |
| Oct 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.96% | - |
| Sep 30, 2025 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 0.21% | - |
| Sep 29, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.49% | - |
| Sep 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.73% | - |
| Sep 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% | - |
| Sep 24, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.77% | - |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.87% | - |
| Sep 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.65% | - |