St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 16.37
+0.39 (2.44%)
Jan 5, 2026, 3:27 PM EST
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | - |
| Jan 8, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.02% | - |
| Jan 7, 2026 | 16.77 | 16.77 | 16.62 | 16.62 | 16.62 | -0.89% | 90 |
| Jan 6, 2026 | 16.87 | 16.87 | 16.71 | 16.77 | 16.77 | 2.44% | 1,614 |
| Jan 5, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.44% | - |
| Jan 2, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% | - |
| Dec 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% | - |
| Dec 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% | - |
| Dec 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.21% | - |
| Dec 19, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.23% | - |
| Dec 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.52% | - |
| Dec 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.18% | - |
| Dec 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.13% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.44% | - |
| Dec 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | - |
| Dec 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Dec 9, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.21% | - |
| Dec 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.13% | - |
| Dec 5, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.69% | - |
| Dec 4, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -1.71% | - |
| Dec 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| 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% | - |