St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBp 1,260.50
-38.00 (-2.93%)
Nov 19, 2025, 5:15 PM BST
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,296.50 | 1,300.00 | 1,272.00 | 1,281.50 | - | -1.31% | 696,691 |
| 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 |
| Nov 10, 2025 | 1,343.00 | 1,350.50 | 1,325.50 | 1,343.50 | 1,343.50 | 2.60% | 2,622,115 |
| Nov 7, 2025 | 1,325.50 | 1,333.50 | 1,303.50 | 1,309.50 | 1,309.50 | -0.76% | 2,077,903 |
| Nov 6, 2025 | 1,331.00 | 1,336.00 | 1,314.00 | 1,319.50 | 1,319.50 | -0.75% | 3,777,242 |
| Nov 5, 2025 | 1,313.00 | 1,337.50 | 1,299.00 | 1,329.50 | 1,329.50 | 1.49% | 1,226,489 |
| Nov 4, 2025 | 1,295.50 | 1,320.50 | 1,274.48 | 1,310.00 | 1,310.00 | 0.15% | 1,195,065 |
| Nov 3, 2025 | 1,306.00 | 1,314.50 | 1,295.00 | 1,308.00 | 1,308.00 | 0.81% | 3,657,309 |
| Oct 31, 2025 | 1,320.50 | 1,321.50 | 1,296.00 | 1,297.50 | 1,297.50 | -1.74% | 1,369,636 |
| Oct 30, 2025 | 1,329.50 | 1,337.70 | 1,313.25 | 1,320.50 | 1,320.50 | -0.71% | 1,438,968 |
| Oct 29, 2025 | 1,349.50 | 1,359.00 | 1,318.00 | 1,330.00 | 1,330.00 | -1.41% | 2,590,290 |
| Oct 28, 2025 | 1,367.00 | 1,373.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.46% | 680,018 |
| Oct 27, 2025 | 1,346.50 | 1,378.50 | 1,330.00 | 1,369.00 | 1,369.00 | 2.24% | 615,142 |
| Oct 24, 2025 | 1,341.50 | 1,344.50 | 1,317.00 | 1,339.00 | 1,339.00 | 0.60% | 1,518,376 |
| Oct 23, 2025 | 1,334.50 | 1,360.82 | 1,290.75 | 1,331.00 | 1,331.00 | -1.63% | 1,671,480 |
| Oct 22, 2025 | 1,336.50 | 1,368.51 | 1,326.50 | 1,353.00 | 1,353.00 | 1.69% | 1,362,020 |
| Oct 21, 2025 | 1,320.50 | 1,334.50 | 1,318.00 | 1,330.50 | 1,330.50 | 0.64% | 4,008,683 |
| Oct 20, 2025 | 1,314.50 | 1,333.00 | 1,311.00 | 1,322.00 | 1,322.00 | 1.42% | 643,106 |
| Oct 17, 2025 | 1,318.50 | 1,318.50 | 1,270.65 | 1,303.50 | 1,303.50 | -2.98% | 3,447,686 |
| Oct 16, 2025 | 1,355.50 | 1,358.50 | 1,332.50 | 1,343.50 | 1,343.50 | -0.52% | 517,435 |
| Oct 15, 2025 | 1,369.50 | 1,377.00 | 1,347.00 | 1,350.50 | 1,350.50 | -0.52% | 957,008 |
| Oct 14, 2025 | 1,332.00 | 1,362.00 | 1,324.00 | 1,357.50 | 1,357.50 | 0.74% | 1,294,148 |
| Oct 13, 2025 | 1,329.50 | 1,356.50 | 1,327.00 | 1,347.50 | 1,347.50 | 1.70% | 3,608,790 |
| Oct 10, 2025 | 1,313.00 | 1,336.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.03% | 921,818 |
| Oct 9, 2025 | 1,306.50 | 1,314.50 | 1,292.00 | 1,311.50 | 1,311.50 | 0.38% | 1,227,406 |
| Oct 8, 2025 | 1,298.00 | 1,307.00 | 1,292.00 | 1,306.50 | 1,306.50 | 1.71% | 1,125,599 |
| Oct 7, 2025 | 1,274.00 | 1,313.00 | 1,274.00 | 1,284.50 | 1,284.50 | -0.70% | 1,192,029 |
| Oct 6, 2025 | 1,290.00 | 1,310.00 | 1,284.00 | 1,293.50 | 1,293.50 | 0.15% | 882,065 |
| Oct 3, 2025 | 1,288.00 | 1,302.50 | 1,282.00 | 1,291.50 | 1,291.50 | 0.66% | 3,181,011 |
| Oct 2, 2025 | 1,284.50 | 1,288.00 | 1,270.50 | 1,283.00 | 1,283.00 | 0.35% | 2,943,282 |
| Oct 1, 2025 | 1,263.50 | 1,284.00 | 1,255.50 | 1,278.50 | 1,278.50 | 0.67% | 1,131,128 |
| Sep 30, 2025 | 1,250.00 | 1,273.00 | 1,246.00 | 1,270.00 | 1,270.00 | 1.68% | 1,715,229 |
| Sep 29, 2025 | 1,257.50 | 1,257.50 | 1,236.00 | 1,249.00 | 1,249.00 | 1.22% | 1,326,438 |
| Sep 26, 2025 | 1,242.00 | 1,251.00 | 1,230.50 | 1,234.00 | 1,234.00 | -0.44% | 1,269,374 |
| Sep 25, 2025 | 1,238.00 | 1,251.00 | 1,224.50 | 1,239.50 | 1,239.50 | -1.04% | 1,953,080 |
| Sep 24, 2025 | 1,254.50 | 1,263.50 | 1,237.50 | 1,252.50 | 1,252.50 | -0.08% | 1,330,341 |
| Sep 23, 2025 | 1,288.00 | 1,289.48 | 1,253.50 | 1,253.50 | 1,253.50 | -2.53% | 2,454,029 |
| Sep 22, 2025 | 1,245.00 | 1,286.00 | 1,243.00 | 1,286.00 | 1,286.00 | 2.92% | 888,687 |
| Sep 19, 2025 | 1,268.50 | 1,268.50 | 1,239.00 | 1,249.50 | 1,249.50 | -0.79% | 2,443,169 |
| Sep 18, 2025 | 1,247.50 | 1,262.50 | 1,243.50 | 1,259.50 | 1,259.50 | 0.76% | 827,087 |
| Sep 17, 2025 | 1,248.00 | 1,259.50 | 1,239.50 | 1,250.00 | 1,250.00 | 0.93% | 764,027 |
| Sep 16, 2025 | 1,268.50 | 1,272.50 | 1,233.00 | 1,238.50 | 1,238.50 | -2.25% | 2,763,440 |
| Sep 15, 2025 | 1,276.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,267.00 | 1.28% | 4,752,392 |
| Sep 12, 2025 | 1,249.50 | 1,260.50 | 1,243.00 | 1,251.00 | 1,251.00 | -0.40% | 728,241 |
| Sep 11, 2025 | 1,258.00 | 1,278.50 | 1,253.50 | 1,256.00 | 1,256.00 | 0.24% | 2,662,225 |