St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBp 1,353.00
+55.00 (4.24%)
Aug 4, 2025, 4:47 PM BST
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,314.00 | 1,357.50 | 1,299.84 | 1,353.00 | 1,353.00 | 4.24% | 2,826,830 |
| Aug 1, 2025 | 1,283.00 | 1,322.50 | 1,263.42 | 1,298.00 | 1,298.00 | -0.80% | 3,345,135 |
| Jul 31, 2025 | 1,283.50 | 1,308.50 | 1,209.47 | 1,308.50 | 1,308.50 | 11.89% | 6,266,646 |
| Jul 30, 2025 | 1,164.50 | 1,170.45 | 1,153.50 | 1,169.50 | 1,169.50 | 0.73% | 2,064,126 |
| Jul 29, 2025 | 1,168.00 | 1,181.00 | 1,158.50 | 1,161.00 | 1,161.00 | -0.43% | 974,982 |
| Jul 28, 2025 | 1,181.50 | 1,210.24 | 1,157.50 | 1,166.00 | 1,166.00 | 0.69% | 4,008,519 |
| Jul 25, 2025 | 1,179.50 | 1,180.00 | 1,143.50 | 1,158.00 | 1,158.00 | -2.03% | 4,098,431 |
| Jul 24, 2025 | 1,206.50 | 1,206.50 | 1,161.50 | 1,182.00 | 1,182.00 | -0.46% | 1,285,136 |
| Jul 23, 2025 | 1,200.00 | 1,200.50 | 1,177.00 | 1,187.50 | 1,187.50 | -0.38% | 2,785,911 |
| Jul 22, 2025 | 1,200.50 | 1,203.01 | 1,182.50 | 1,192.00 | 1,192.00 | -1.28% | 590,742 |
| Jul 21, 2025 | 1,193.00 | 1,207.50 | 1,187.00 | 1,207.50 | 1,207.50 | 0.92% | 786,268 |
| Jul 18, 2025 | 1,208.00 | 1,209.00 | 1,187.50 | 1,196.50 | 1,196.50 | 0.13% | 930,407 |
| Jul 17, 2025 | 1,199.50 | 1,199.50 | 1,180.50 | 1,195.00 | 1,195.00 | 0.55% | 962,373 |
| Jul 16, 2025 | 1,201.00 | 1,210.00 | 1,184.50 | 1,188.50 | 1,188.50 | -1.70% | 734,238 |
| Jul 15, 2025 | 1,233.50 | 1,245.50 | 1,208.50 | 1,209.00 | 1,209.00 | -1.51% | 856,489 |
| Jul 14, 2025 | 1,215.00 | 1,230.72 | 1,215.00 | 1,227.50 | 1,227.50 | 0.24% | 502,420 |
| Jul 11, 2025 | 1,222.50 | 1,226.00 | 1,208.50 | 1,224.50 | 1,224.50 | -0.08% | 4,648,779 |
| Jul 10, 2025 | 1,216.50 | 1,225.50 | 1,204.00 | 1,225.50 | 1,225.50 | 2.17% | 1,085,367 |
| Jul 9, 2025 | 1,195.00 | 1,203.50 | 1,182.50 | 1,199.50 | 1,199.50 | 1.22% | 1,213,626 |
| Jul 8, 2025 | 1,177.50 | 1,207.00 | 1,169.50 | 1,185.00 | 1,185.00 | 1.11% | 2,255,615 |
| Jul 7, 2025 | 1,164.50 | 1,180.00 | 1,161.50 | 1,172.00 | 1,172.00 | 0.30% | 1,201,751 |
| Jul 4, 2025 | 1,172.00 | 1,172.00 | 1,156.00 | 1,168.50 | 1,168.50 | -0.72% | 463,330 |
| Jul 3, 2025 | 1,171.00 | 1,187.50 | 1,152.00 | 1,177.00 | 1,177.00 | 1.33% | 943,386 |
| Jul 2, 2025 | 1,191.50 | 1,191.50 | 1,143.00 | 1,161.50 | 1,161.50 | -1.57% | 787,147 |
| Jul 1, 2025 | 1,192.50 | 1,201.50 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 1,886,511 |
| Jun 30, 2025 | 1,187.50 | 1,190.75 | 1,178.50 | 1,184.00 | 1,184.00 | -0.29% | 1,204,221 |
| Jun 27, 2025 | 1,170.50 | 1,187.50 | 1,158.25 | 1,187.50 | 1,187.50 | 1.80% | 3,868,800 |
| Jun 26, 2025 | 1,129.50 | 1,174.00 | 1,123.00 | 1,166.50 | 1,166.50 | 3.97% | 1,450,102 |
| Jun 25, 2025 | 1,113.50 | 1,126.50 | 1,103.00 | 1,122.00 | 1,122.00 | 0.81% | 759,742 |
| Jun 24, 2025 | 1,110.00 | 1,125.50 | 1,106.50 | 1,113.00 | 1,113.00 | 1.92% | 1,214,867 |
| Jun 23, 2025 | 1,091.50 | 1,108.23 | 1,088.50 | 1,092.00 | 1,092.00 | -1.04% | 470,939 |
| Jun 20, 2025 | 1,106.00 | 1,114.50 | 1,094.00 | 1,103.50 | 1,103.50 | 0.91% | 4,123,065 |
| Jun 19, 2025 | 1,094.00 | 1,111.00 | 1,078.50 | 1,093.50 | 1,093.50 | -0.46% | 763,087 |
| Jun 18, 2025 | 1,088.50 | 1,100.50 | 1,078.50 | 1,098.50 | 1,098.50 | 1.24% | 1,540,817 |
| Jun 17, 2025 | 1,079.00 | 1,087.50 | 1,071.00 | 1,085.00 | 1,085.00 | -0.37% | 896,089 |
| Jun 16, 2025 | 1,089.50 | 1,103.50 | 1,081.50 | 1,089.00 | 1,089.00 | 0.09% | 545,003 |
| Jun 13, 2025 | 1,078.00 | 1,088.00 | 1,067.25 | 1,088.00 | 1,088.00 | -1.27% | 593,120 |
| Jun 12, 2025 | 1,096.50 | 1,112.50 | 1,089.80 | 1,102.00 | 1,102.00 | -0.59% | 708,588 |
| Jun 11, 2025 | 1,104.50 | 1,116.00 | 1,093.00 | 1,108.50 | 1,108.50 | -0.31% | 1,030,462 |
| Jun 10, 2025 | 1,121.00 | 1,134.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.98% | 745,747 |
| Jun 9, 2025 | 1,137.50 | 1,139.00 | 1,106.50 | 1,123.00 | 1,123.00 | -1.06% | 480,768 |
| Jun 6, 2025 | 1,127.00 | 1,146.00 | 1,127.00 | 1,135.00 | 1,135.00 | -0.31% | 1,044,573 |
| Jun 5, 2025 | 1,127.00 | 1,141.00 | 1,119.00 | 1,138.50 | 1,138.50 | 1.02% | 627,903 |
| Jun 4, 2025 | 1,108.00 | 1,127.00 | 1,101.00 | 1,127.00 | 1,127.00 | 2.27% | 997,115 |
| Jun 3, 2025 | 1,119.50 | 1,124.50 | 1,093.50 | 1,102.00 | 1,102.00 | -0.99% | 696,368 |
| Jun 2, 2025 | 1,109.00 | 1,127.00 | 1,104.00 | 1,113.00 | 1,113.00 | -0.13% | 871,824 |
| May 30, 2025 | 1,115.00 | 1,128.00 | 1,112.00 | 1,114.50 | 1,114.50 | 0.41% | 1,172,378 |
| May 29, 2025 | 1,116.50 | 1,116.50 | 1,104.00 | 1,110.00 | 1,110.00 | 0.86% | 602,716 |
| May 28, 2025 | 1,109.50 | 1,111.00 | 1,099.50 | 1,100.50 | 1,100.50 | -0.77% | 824,000 |
| May 27, 2025 | 1,108.50 | 1,117.50 | 1,104.33 | 1,109.00 | 1,109.00 | 2.02% | 450,986 |