St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,223.50
+5.00 (0.41%)
Mar 25, 2026, 4:35 PM GMT
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,226.50 | 1,230.50 | 1,201.74 | 1,218.50 | 1,218.50 | -0.08% | 2,491,443 |
| Mar 23, 2026 | 1,192.00 | 1,255.00 | 1,168.50 | 1,219.50 | 1,219.50 | -0.04% | 2,193,277 |
| Mar 20, 2026 | 1,250.50 | 1,261.50 | 1,212.60 | 1,220.00 | 1,220.00 | -1.61% | 4,344,877 |
| Mar 19, 2026 | 1,262.00 | 1,273.00 | 1,231.00 | 1,240.00 | 1,240.00 | -2.55% | 998,915 |
| Mar 18, 2026 | 1,314.50 | 1,315.00 | 1,270.00 | 1,272.50 | 1,272.50 | -2.94% | 1,149,611 |
| Mar 17, 2026 | 1,283.00 | 1,314.00 | 1,282.50 | 1,311.00 | 1,311.00 | 1.43% | 716,548 |
| Mar 16, 2026 | 1,293.00 | 1,318.50 | 1,279.00 | 1,292.50 | 1,292.50 | 0.12% | 1,965,516 |
| Mar 13, 2026 | 1,319.50 | 1,320.21 | 1,289.50 | 1,291.00 | 1,291.00 | -1.15% | 1,096,218 |
| Mar 12, 2026 | 1,293.00 | 1,310.00 | 1,286.00 | 1,306.00 | 1,306.00 | -0.08% | 991,685 |
| Mar 11, 2026 | 1,301.00 | 1,312.50 | 1,283.25 | 1,307.00 | 1,307.00 | -1.02% | 3,583,784 |
| Mar 10, 2026 | 1,321.50 | 1,341.25 | 1,314.50 | 1,320.50 | 1,320.50 | 3.12% | 1,271,368 |
| Mar 9, 2026 | 1,277.00 | 1,292.00 | 1,255.50 | 1,280.50 | 1,280.50 | -2.14% | 1,750,609 |
| Mar 6, 2026 | 1,312.00 | 1,323.50 | 1,280.00 | 1,308.50 | 1,308.50 | 0.19% | 1,066,774 |
| Mar 5, 2026 | 1,331.50 | 1,332.50 | 1,296.50 | 1,306.00 | 1,306.00 | -1.92% | 1,564,795 |
| Mar 4, 2026 | 1,264.00 | 1,331.50 | 1,264.00 | 1,331.50 | 1,331.50 | 5.01% | 1,967,387 |
| Mar 3, 2026 | 1,294.00 | 1,296.00 | 1,239.00 | 1,268.00 | 1,268.00 | -3.87% | 3,193,064 |
| Mar 2, 2026 | 1,301.50 | 1,328.50 | 1,287.00 | 1,319.00 | 1,319.00 | -2.30% | 3,957,412 |
| Feb 27, 2026 | 1,383.50 | 1,388.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.07% | 2,473,498 |
| Feb 26, 2026 | 1,355.50 | 1,383.00 | 1,346.00 | 1,378.50 | 1,378.50 | 2.64% | 19,973,950 |
| Feb 25, 2026 | 1,295.50 | 1,353.50 | 1,294.00 | 1,343.00 | 1,343.00 | 6.63% | 3,875,808 |
| Feb 24, 2026 | 1,270.00 | 1,279.00 | 1,253.50 | 1,259.50 | 1,259.50 | -0.47% | 2,781,448 |
| Feb 23, 2026 | 1,282.50 | 1,310.00 | 1,261.00 | 1,265.50 | 1,265.50 | -1.44% | 1,656,819 |
| Feb 20, 2026 | 1,303.50 | 1,322.50 | 1,280.00 | 1,284.00 | 1,284.00 | 1.02% | 1,697,062 |
| Feb 19, 2026 | 1,280.50 | 1,284.00 | 1,260.00 | 1,271.00 | 1,271.00 | 0.04% | 2,810,587 |
| Feb 18, 2026 | 1,216.00 | 1,273.50 | 1,212.50 | 1,270.50 | 1,270.50 | 4.22% | 2,771,479 |
| Feb 17, 2026 | 1,204.00 | 1,219.00 | 1,190.50 | 1,219.00 | 1,219.00 | 1.80% | 3,655,966 |
| Feb 16, 2026 | 1,253.00 | 1,263.00 | 1,171.00 | 1,197.50 | 1,197.50 | -3.85% | 5,572,342 |
| Feb 13, 2026 | 1,259.00 | 1,277.50 | 1,236.50 | 1,245.50 | 1,245.50 | -0.76% | 5,221,613 |
| Feb 12, 2026 | 1,270.00 | 1,308.50 | 1,239.00 | 1,255.00 | 1,255.00 | - | 3,825,846 |
| Feb 11, 2026 | 1,430.00 | 1,431.54 | 1,242.50 | 1,255.00 | 1,255.00 | -13.39% | 9,474,146 |
| Feb 10, 2026 | 1,496.00 | 1,501.50 | 1,440.00 | 1,449.00 | 1,449.00 | -3.53% | 7,860,147 |
| Feb 9, 2026 | 1,504.50 | 1,517.00 | 1,482.00 | 1,502.00 | 1,502.00 | 0.40% | 610,604 |
| Feb 6, 2026 | 1,468.00 | 1,506.50 | 1,454.50 | 1,496.00 | 1,496.00 | 1.18% | 808,039 |
| Feb 5, 2026 | 1,518.00 | 1,523.13 | 1,470.00 | 1,478.50 | 1,478.50 | -2.51% | 988,695 |
| Feb 4, 2026 | 1,553.50 | 1,555.00 | 1,513.50 | 1,516.50 | 1,516.50 | -2.35% | 1,244,651 |
| Feb 3, 2026 | 1,552.50 | 1,575.50 | 1,529.25 | 1,553.00 | 1,553.00 | 0.68% | 2,043,620 |
| Feb 2, 2026 | 1,502.00 | 1,557.00 | 1,497.50 | 1,542.50 | 1,542.50 | 1.48% | 5,506,865 |
| Jan 30, 2026 | 1,520.50 | 1,526.50 | 1,503.00 | 1,520.00 | 1,520.00 | 0.03% | 1,627,904 |
| Jan 29, 2026 | 1,498.00 | 1,559.50 | 1,498.00 | 1,519.50 | 1,519.50 | 0.93% | 3,114,364 |
| Jan 28, 2026 | 1,500.00 | 1,514.00 | 1,486.50 | 1,505.50 | 1,505.50 | 0.53% | 3,235,074 |
| Jan 27, 2026 | 1,479.50 | 1,504.00 | 1,472.38 | 1,497.50 | 1,497.50 | 2.60% | 1,239,066 |
| Jan 26, 2026 | 1,488.00 | 1,489.00 | 1,449.75 | 1,459.50 | 1,459.50 | -2.15% | 722,323 |
| Jan 23, 2026 | 1,502.00 | 1,516.00 | 1,491.50 | 1,491.50 | 1,491.50 | -1.29% | 1,080,233 |
| Jan 22, 2026 | 1,477.50 | 1,522.00 | 1,476.50 | 1,511.00 | 1,511.00 | 4.31% | 2,086,322 |
| 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 | 1,467.00 | 1,443.00 | 1,445.00 | 1,445.00 | -2.66% | 2,596,377 |
| 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 |