St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBp 1,240.50
+8.50 (0.69%)
Sep 10, 2025, 2:45 PM BST
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,232.50 | 1,247.00 | 1,231.50 | 1,241.00 | 1,241.00 | 0.73% | 37,686 |
| Sep 9, 2025 | 1,216.50 | 1,236.50 | 1,208.08 | 1,232.00 | 1,232.00 | 1.82% | 1,514,036 |
| Sep 8, 2025 | 1,220.50 | 1,223.50 | 1,199.50 | 1,210.00 | 1,210.00 | -0.29% | 1,492,378 |
| Sep 5, 2025 | 1,233.50 | 1,236.00 | 1,198.00 | 1,213.50 | 1,213.50 | -1.30% | 1,341,148 |
| Sep 4, 2025 | 1,229.00 | 1,229.50 | 1,218.50 | 1,229.50 | 1,229.50 | -0.08% | 1,422,249 |
| Sep 3, 2025 | 1,222.50 | 1,235.00 | 1,209.50 | 1,230.50 | 1,230.50 | 0.82% | 1,683,948 |
| Sep 2, 2025 | 1,268.00 | 1,268.00 | 1,210.50 | 1,220.50 | 1,220.50 | -3.59% | 1,372,720 |
| Sep 1, 2025 | 1,267.50 | 1,273.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.24% | 776,541 |
| Aug 29, 2025 | 1,292.50 | 1,292.50 | 1,257.50 | 1,269.00 | 1,269.00 | -1.82% | 2,083,111 |
| Aug 28, 2025 | 1,299.50 | 1,319.00 | 1,269.50 | 1,292.50 | 1,292.50 | -0.50% | 915,668 |
| Aug 27, 2025 | 1,301.50 | 1,306.50 | 1,291.50 | 1,299.00 | 1,299.00 | -0.27% | 1,307,157 |
| Aug 26, 2025 | 1,306.00 | 1,310.00 | 1,285.90 | 1,302.50 | 1,302.50 | -0.46% | 3,251,569 |
| Aug 22, 2025 | 1,293.50 | 1,309.00 | 1,280.00 | 1,308.50 | 1,308.50 | 1.04% | 603,688 |
| Aug 21, 2025 | 1,322.50 | 1,327.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.63% | 1,872,782 |
| Aug 20, 2025 | 1,294.50 | 1,316.50 | 1,290.00 | 1,316.50 | 1,316.50 | 0.65% | 2,613,370 |
| Aug 19, 2025 | 1,304.00 | 1,318.50 | 1,300.50 | 1,308.00 | 1,308.00 | 0.46% | 3,169,306 |
| Aug 18, 2025 | 1,299.50 | 1,302.00 | 1,288.50 | 1,302.00 | 1,302.00 | 0.35% | 2,064,340 |
| Aug 15, 2025 | 1,314.00 | 1,315.50 | 1,293.50 | 1,297.50 | 1,297.50 | -0.46% | 738,594 |
| Aug 14, 2025 | 1,288.50 | 1,309.50 | 1,284.76 | 1,303.50 | 1,303.50 | 1.52% | 932,587 |
| Aug 13, 2025 | 1,318.00 | 1,318.00 | 1,282.00 | 1,284.00 | 1,284.00 | -2.28% | 2,929,940 |
| Aug 12, 2025 | 1,308.50 | 1,314.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.00% | 7,435,954 |
| Aug 11, 2025 | 1,292.50 | 1,301.00 | 1,283.00 | 1,301.00 | 1,301.00 | 0.50% | 1,157,944 |
| Aug 8, 2025 | 1,295.50 | 1,310.50 | 1,286.00 | 1,294.50 | 1,294.50 | -0.42% | 3,147,900 |
| Aug 7, 2025 | 1,350.50 | 1,351.50 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 1,483,258 |
| Aug 6, 2025 | 1,361.00 | 1,366.50 | 1,329.00 | 1,350.00 | 1,344.00 | 0.07% | 5,930,630 |
| Aug 5, 2025 | 1,358.00 | 1,363.00 | 1,337.50 | 1,349.00 | 1,343.00 | -0.30% | 1,323,151 |
| Aug 4, 2025 | 1,314.00 | 1,357.50 | 1,299.84 | 1,353.00 | 1,346.99 | 4.24% | 2,841,116 |
| Aug 1, 2025 | 1,283.00 | 1,322.50 | 1,263.42 | 1,298.00 | 1,292.23 | -0.80% | 3,345,135 |
| Jul 31, 2025 | 1,283.50 | 1,308.50 | 1,209.47 | 1,308.50 | 1,302.68 | 11.89% | 6,266,646 |
| Jul 30, 2025 | 1,164.50 | 1,170.45 | 1,153.50 | 1,169.50 | 1,164.30 | 0.73% | 2,064,126 |
| Jul 29, 2025 | 1,168.00 | 1,181.00 | 1,158.50 | 1,161.00 | 1,155.84 | -0.43% | 974,982 |
| Jul 28, 2025 | 1,181.50 | 1,210.24 | 1,157.50 | 1,166.00 | 1,160.82 | 0.69% | 4,008,519 |
| Jul 25, 2025 | 1,179.50 | 1,180.00 | 1,143.50 | 1,158.00 | 1,152.85 | -2.03% | 4,098,431 |
| Jul 24, 2025 | 1,206.50 | 1,206.50 | 1,161.50 | 1,182.00 | 1,176.75 | -0.46% | 1,285,136 |
| Jul 23, 2025 | 1,200.00 | 1,200.50 | 1,177.00 | 1,187.50 | 1,182.22 | -0.38% | 2,785,911 |
| Jul 22, 2025 | 1,200.50 | 1,203.01 | 1,182.50 | 1,192.00 | 1,186.70 | -1.28% | 590,742 |
| Jul 21, 2025 | 1,193.00 | 1,207.50 | 1,187.00 | 1,207.50 | 1,202.13 | 0.92% | 786,268 |
| Jul 18, 2025 | 1,208.00 | 1,209.00 | 1,187.50 | 1,196.50 | 1,191.18 | 0.13% | 930,407 |
| Jul 17, 2025 | 1,199.50 | 1,199.50 | 1,180.50 | 1,195.00 | 1,189.69 | 0.55% | 962,373 |
| Jul 16, 2025 | 1,201.00 | 1,210.00 | 1,184.50 | 1,188.50 | 1,183.22 | -1.70% | 734,238 |
| Jul 15, 2025 | 1,233.50 | 1,245.50 | 1,208.50 | 1,209.00 | 1,203.63 | -1.51% | 856,489 |
| Jul 14, 2025 | 1,215.00 | 1,230.72 | 1,215.00 | 1,227.50 | 1,222.04 | 0.24% | 502,420 |
| Jul 11, 2025 | 1,222.50 | 1,226.00 | 1,208.50 | 1,224.50 | 1,219.02 | -0.08% | 4,648,779 |
| Jul 10, 2025 | 1,216.50 | 1,225.50 | 1,204.00 | 1,225.50 | 1,220.02 | 2.17% | 1,085,367 |
| Jul 9, 2025 | 1,195.00 | 1,203.50 | 1,182.50 | 1,199.50 | 1,194.14 | 1.22% | 1,213,626 |
| Jul 8, 2025 | 1,177.50 | 1,207.00 | 1,169.50 | 1,185.00 | 1,179.70 | 1.11% | 2,255,615 |
| Jul 7, 2025 | 1,164.50 | 1,180.00 | 1,161.50 | 1,172.00 | 1,166.76 | 0.30% | 1,201,751 |
| Jul 4, 2025 | 1,172.00 | 1,172.00 | 1,156.00 | 1,168.50 | 1,163.27 | -0.72% | 463,330 |
| Jul 3, 2025 | 1,171.00 | 1,187.50 | 1,152.00 | 1,177.00 | 1,171.74 | 1.33% | 943,386 |
| Jul 2, 2025 | 1,191.50 | 1,191.50 | 1,143.00 | 1,161.50 | 1,156.31 | -1.57% | 787,147 |