St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 14.80
+0.10 (0.68%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:1IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | - | -0.68% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.64% | - |
| Apr 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.52% | - |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.06% | - |
| Mar 31, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.74% | - |
| Mar 30, 2026 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | -2.53% | 106 |
| Mar 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% | - |
| Mar 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.05% | - |
| Mar 25, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.03 | -0.14% | - |
| Mar 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.05 | 2.53% | - |
| Mar 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | -3.55% | - |
| Mar 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -2.11% | - |
| Mar 19, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.52 | -3.74% | - |
| Mar 18, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.08 | 1.87% | - |
| Mar 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.80 | -0.73% | - |
| Mar 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | 0.33% | - |
| Mar 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.86 | -0.40% | - |
| Mar 12, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | -2.02% | - |
| Mar 11, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.23 | 2.26% | - |
| Mar 10, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | 1.08% | - |
| Mar 9, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.73 | -0.60% | - |
| Mar 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.82 | -1.45% | - |
| Mar 5, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | 4.98% | - |
| Mar 4, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | -3.66% | - |
| Mar 3, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.87 | -1.18% | - |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | -2.94% | - |
| Feb 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.51 | 1.95% | - |
| Feb 26, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.21 | 5.28% | - |
| Feb 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.45 | 0.27% | - |
| Feb 24, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | -0.89% | - |
| Feb 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.54 | 0.48% | - |
| Feb 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.47 | 1.11% | - |
| Feb 19, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.31 | 3.88% | - |
| Feb 18, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.77 | 0.72% | - |
| Feb 17, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.67 | -3.36% | - |
| Feb 16, 2026 | 14.31 | 14.31 | 14.29 | 14.29 | 14.15 | 0.42% | 500 |
| Feb 13, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | -1.04% | - |
| Feb 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.24 | -13.48% | - |
| Feb 11, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.46 | -3.65% | - |