St. James's Place plc (LON:STJ)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,284.50
-9.00 (-0.70%)
Oct 7, 2025, 6:15 PM BST

St. James's Place Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20251,299.501,302.001,288.501,302.001,302.000.35%2,064,340
Aug 15, 20251,314.001,315.501,293.501,297.501,297.50-0.46%738,594
Aug 14, 20251,288.501,309.501,284.761,303.501,303.501.52%932,587
Aug 13, 20251,318.001,318.001,282.001,284.001,284.00-2.28%2,929,940
Aug 12, 20251,308.501,314.001,295.001,314.001,314.001.00%7,435,954
Aug 11, 20251,292.501,301.001,283.001,301.001,301.000.50%1,157,944
Aug 8, 20251,295.501,310.501,286.001,294.501,294.50-0.42%3,147,900
Aug 7, 20251,350.501,351.501,300.001,300.001,300.00-3.70%1,483,258
Aug 6, 20251,361.001,366.501,329.001,350.001,344.000.07%5,930,630
Aug 5, 20251,358.001,363.001,337.501,349.001,343.00-0.30%1,323,151
Aug 4, 20251,314.001,357.501,299.841,353.001,346.994.24%2,841,116
Aug 1, 20251,283.001,322.501,263.421,298.001,292.23-0.80%3,345,135
Jul 31, 20251,283.501,308.501,209.471,308.501,302.6811.89%6,266,646
Jul 30, 20251,164.501,170.451,153.501,169.501,164.300.73%2,064,126
Jul 29, 20251,168.001,181.001,158.501,161.001,155.84-0.43%974,982
Jul 28, 20251,181.501,210.241,157.501,166.001,160.820.69%4,008,519