St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,511.00
+62.50 (4.31%)
At close: Jan 22, 2026
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,477.50 | 1,522.00 | 1,476.50 | 1,504.00 | - | 3.83% | 1,489,272 |
| Jan 21, 2026 | 1,438.00 | 1,469.00 | 1,427.50 | 1,448.50 | 1,448.50 | 0.24% | 1,947,318 |
| Jan 20, 2026 | 1,465.50 | 1,466.00 | 1,443.00 | 1,445.00 | 1,445.00 | -2.66% | 797,286 |
| Jan 19, 2026 | 1,495.50 | 1,505.00 | 1,479.40 | 1,484.50 | 1,484.50 | -2.05% | 846,662 |
| Jan 16, 2026 | 1,500.00 | 1,538.50 | 1,498.17 | 1,515.50 | 1,515.50 | 0.63% | 1,761,569 |
| Jan 15, 2026 | 1,475.50 | 1,507.50 | 1,474.50 | 1,506.00 | 1,506.00 | 2.48% | 3,448,344 |
| Jan 14, 2026 | 1,455.50 | 1,473.00 | 1,452.00 | 1,469.50 | 1,469.50 | 1.73% | 802,600 |
| Jan 13, 2026 | 1,457.00 | 1,475.50 | 1,440.50 | 1,444.50 | 1,444.50 | -1.13% | 5,075,613 |
| Jan 12, 2026 | 1,446.00 | 1,464.00 | 1,428.00 | 1,461.00 | 1,461.00 | 0.76% | 639,650 |
| Jan 9, 2026 | 1,439.00 | 1,450.00 | 1,416.50 | 1,450.00 | 1,450.00 | 0.97% | 1,014,758 |
| Jan 8, 2026 | 1,429.50 | 1,438.50 | 1,417.00 | 1,436.00 | 1,436.00 | 0.21% | 529,892 |
| Jan 7, 2026 | 1,448.50 | 1,449.77 | 1,422.25 | 1,433.00 | 1,433.00 | -1.04% | 1,100,416 |
| Jan 6, 2026 | 1,443.50 | 1,462.00 | 1,438.00 | 1,448.00 | 1,448.00 | -0.34% | 1,470,171 |
| Jan 5, 2026 | 1,441.00 | 1,462.50 | 1,409.50 | 1,453.00 | 1,453.00 | 2.07% | 1,702,009 |
| Jan 2, 2026 | 1,385.00 | 1,426.00 | 1,382.50 | 1,423.50 | 1,423.50 | 2.82% | 1,145,349 |
| Dec 31, 2025 | 1,394.00 | 1,402.00 | 1,384.50 | 1,384.50 | 1,384.50 | -0.47% | 200,063 |
| Dec 30, 2025 | 1,378.50 | 1,399.00 | 1,377.50 | 1,391.00 | 1,391.00 | 0.83% | 1,171,769 |
| Dec 29, 2025 | 1,400.00 | 1,405.54 | 1,376.00 | 1,379.50 | 1,379.50 | -1.32% | 494,491 |
| Dec 24, 2025 | 1,382.50 | 1,399.00 | 1,382.50 | 1,398.00 | 1,398.00 | 0.14% | 262,278 |
| Dec 23, 2025 | 1,392.50 | 1,400.28 | 1,383.00 | 1,396.00 | 1,396.00 | 0.47% | 348,367 |
| Dec 22, 2025 | 1,376.00 | 1,389.50 | 1,373.50 | 1,389.50 | 1,389.50 | 0.32% | 1,133,790 |
| Dec 19, 2025 | 1,368.50 | 1,389.50 | 1,367.75 | 1,385.00 | 1,385.00 | 0.84% | 2,653,915 |
| Dec 18, 2025 | 1,364.50 | 1,376.00 | 1,358.00 | 1,373.50 | 1,373.50 | 0.84% | 3,105,196 |
| Dec 17, 2025 | 1,364.50 | 1,390.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.67% | 1,057,008 |
| Dec 16, 2025 | 1,328.50 | 1,360.00 | 1,328.00 | 1,353.00 | 1,353.00 | 1.81% | 676,250 |
| Dec 15, 2025 | 1,300.00 | 1,337.50 | 1,267.50 | 1,329.00 | 1,329.00 | 0.95% | 2,106,080 |
| Dec 12, 2025 | 1,378.00 | 1,389.00 | 1,312.00 | 1,316.50 | 1,316.50 | -3.59% | 1,034,360 |
| Dec 11, 2025 | 1,373.00 | 1,376.50 | 1,362.00 | 1,365.50 | 1,365.50 | -0.18% | 1,950,068 |
| Dec 10, 2025 | 1,370.00 | 1,379.00 | 1,359.00 | 1,368.00 | 1,368.00 | -0.91% | 877,342 |
| Dec 9, 2025 | 1,379.00 | 1,397.66 | 1,370.00 | 1,380.50 | 1,380.50 | 0.11% | 767,904 |
| Dec 8, 2025 | 1,379.50 | 1,390.50 | 1,377.50 | 1,379.00 | 1,379.00 | 0.40% | 1,710,196 |
| Dec 5, 2025 | 1,367.00 | 1,386.00 | 1,360.50 | 1,373.50 | 1,373.50 | 0.99% | 1,289,857 |
| Dec 4, 2025 | 1,363.50 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | 0.33% | 2,384,619 |
| Dec 3, 2025 | 1,365.50 | 1,367.00 | 1,328.50 | 1,355.50 | 1,355.50 | -0.40% | 727,077 |
| Dec 2, 2025 | 1,371.00 | 1,390.00 | 1,357.67 | 1,361.00 | 1,361.00 | -0.91% | 1,845,189 |
| Dec 1, 2025 | 1,389.00 | 1,393.00 | 1,364.50 | 1,373.50 | 1,373.50 | -1.40% | 8,687,552 |
| Nov 28, 2025 | 1,391.00 | 1,393.00 | 1,379.50 | 1,393.00 | 1,393.00 | 0.36% | 1,496,450 |
| Nov 27, 2025 | 1,371.00 | 1,397.50 | 1,365.50 | 1,388.00 | 1,388.00 | 1.98% | 1,622,090 |
| Nov 26, 2025 | 1,313.00 | 1,376.50 | 1,281.00 | 1,361.00 | 1,361.00 | 5.30% | 5,620,542 |
| Nov 25, 2025 | 1,261.50 | 1,292.50 | 1,248.50 | 1,292.50 | 1,292.50 | 2.46% | 2,803,495 |
| Nov 24, 2025 | 1,242.00 | 1,269.50 | 1,241.50 | 1,261.50 | 1,261.50 | 2.15% | 2,563,115 |
| Nov 21, 2025 | 1,238.50 | 1,242.50 | 1,225.00 | 1,235.00 | 1,235.00 | -1.95% | 1,287,896 |
| Nov 20, 2025 | 1,269.50 | 1,279.00 | 1,259.00 | 1,259.50 | 1,259.50 | -0.08% | 943,208 |
| Nov 19, 2025 | 1,296.50 | 1,300.00 | 1,260.00 | 1,260.50 | 1,260.50 | -2.93% | 3,777,054 |
| Nov 18, 2025 | 1,271.50 | 1,298.50 | 1,268.00 | 1,298.50 | 1,298.50 | -0.27% | 1,311,317 |
| Nov 17, 2025 | 1,308.50 | 1,322.50 | 1,302.00 | 1,302.00 | 1,302.00 | -0.34% | 2,398,270 |
| Nov 14, 2025 | 1,321.00 | 1,321.00 | 1,274.50 | 1,306.50 | 1,306.50 | -2.61% | 1,755,641 |
| Nov 13, 2025 | 1,352.50 | 1,370.00 | 1,340.00 | 1,341.50 | 1,341.50 | -0.89% | 1,462,037 |
| Nov 12, 2025 | 1,354.00 | 1,360.50 | 1,344.16 | 1,353.50 | 1,353.50 | 0.19% | 1,757,646 |
| Nov 11, 2025 | 1,357.00 | 1,364.00 | 1,341.50 | 1,351.00 | 1,351.00 | 0.56% | 642,643 |