St. James's Place plc (LON:STJ)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,351.00
-18.00 (-1.31%)
Oct 28, 2025, 3:45 PM BST

St. James's Place Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,367.001,373.001,350.001,357.001,357.00-0.88%153,988
Oct 27, 20251,346.501,378.501,330.001,369.001,369.002.24%615,137
Oct 24, 20251,341.501,344.501,317.001,339.001,339.000.60%1,518,375
Oct 23, 20251,334.501,360.821,290.751,331.001,331.00-1.63%1,671,479
Oct 22, 20251,336.501,368.511,326.501,353.001,353.001.69%1,388,349
Oct 21, 20251,320.501,334.501,318.001,330.501,330.500.64%4,008,682
Oct 20, 20251,314.501,333.001,311.001,322.001,322.001.42%643,105
Oct 17, 20251,318.501,318.501,270.651,303.501,303.50-2.98%3,447,686
Oct 16, 20251,355.501,358.501,332.501,343.501,343.50-0.52%517,435
Oct 15, 20251,369.501,377.001,347.001,350.501,350.50-0.52%957,007
Oct 14, 20251,332.001,362.001,324.001,357.501,357.500.74%1,294,147
Oct 13, 20251,329.501,356.501,327.001,347.501,347.501.70%3,608,789
Oct 10, 20251,313.001,336.001,303.001,325.001,325.001.03%921,818
Oct 9, 20251,306.501,314.501,292.001,311.501,311.500.38%1,227,406
Oct 8, 20251,298.001,307.001,292.001,306.501,306.501.71%1,125,599
Oct 7, 20251,274.001,313.001,274.001,284.501,284.50-0.70%1,192,028
Oct 6, 20251,290.001,310.001,284.001,293.501,293.500.15%882,065
Oct 3, 20251,288.001,302.501,282.001,291.501,291.500.66%3,181,011
Oct 2, 20251,284.501,288.001,270.501,283.001,283.000.35%2,943,283
Oct 1, 20251,263.501,284.001,255.501,278.501,278.500.67%1,131,127
Sep 30, 20251,250.001,273.001,246.001,270.001,270.001.68%2,355,228
Sep 29, 20251,257.501,257.501,236.001,249.001,249.001.22%1,326,437
Sep 26, 20251,242.001,251.001,230.501,234.001,234.00-0.44%1,269,373
Sep 25, 20251,238.001,251.001,224.501,239.501,239.50-1.04%1,953,080
Sep 24, 20251,254.501,263.501,237.501,252.501,252.50-0.08%1,330,340
Sep 23, 20251,288.001,289.481,253.501,253.501,253.50-2.53%2,454,028
Sep 22, 20251,245.001,286.001,243.001,286.001,286.002.92%888,687
Sep 19, 20251,268.501,268.501,239.001,249.501,249.50-0.79%2,443,168
Sep 18, 20251,247.501,262.501,243.501,259.501,259.500.76%827,087
Sep 17, 20251,248.001,259.501,239.501,250.001,250.000.93%764,026
Sep 16, 20251,268.501,272.001,233.001,238.501,238.50-2.25%2,763,440
Sep 15, 20251,276.001,276.001,254.001,267.001,267.001.28%4,752,393
Sep 12, 20251,249.501,260.501,243.001,251.001,251.00-0.40%728,241
Sep 11, 20251,258.001,278.501,253.501,256.001,256.000.24%2,662,224
Sep 10, 20251,232.501,257.001,231.501,253.001,253.001.70%1,920,678
Sep 9, 20251,216.501,236.501,208.081,232.001,232.001.82%1,514,038
Sep 8, 20251,220.501,223.501,199.501,210.001,210.00-0.29%1,492,378
Sep 5, 20251,233.501,236.001,198.001,213.501,213.50-1.30%1,341,148
Sep 4, 20251,229.001,229.501,218.501,229.501,229.50-0.08%1,422,249
Sep 3, 20251,222.501,235.001,209.501,230.501,230.500.82%1,683,948
Sep 2, 20251,268.001,268.001,210.501,220.501,220.50-3.59%1,372,720
Sep 1, 20251,267.501,273.001,260.001,266.001,266.00-0.24%776,541
Aug 29, 20251,292.501,292.501,257.501,269.001,269.00-1.82%2,083,111
Aug 28, 20251,299.501,319.001,269.501,292.501,292.50-0.50%915,668
Aug 27, 20251,301.501,306.501,291.501,299.001,299.00-0.27%1,307,157
Aug 26, 20251,306.001,310.001,285.901,302.501,302.50-0.46%3,251,569
Aug 22, 20251,293.501,309.001,280.001,308.501,308.501.04%603,688
Aug 21, 20251,322.501,327.001,295.001,295.001,295.00-1.63%1,872,782
Aug 20, 20251,294.501,316.501,290.001,316.501,316.500.65%2,613,370
Aug 19, 20251,304.001,318.501,300.501,308.001,308.000.46%3,169,306