St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,384.50
-6.50 (-0.47%)
Dec 31, 2025, 12:35 PM BST
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,394.00 | 1,394.00 | 1,384.50 | 1,384.50 | 1,384.50 | -0.47% | 200,061 |
| Dec 30, 2025 | 1,378.50 | 1,399.00 | 1,377.50 | 1,391.00 | 1,391.00 | 0.83% | 1,171,769 |
| Dec 29, 2025 | 1,400.00 | 1,405.54 | 1,376.00 | 1,379.50 | 1,379.50 | -1.32% | 494,491 |
| Dec 24, 2025 | 1,382.50 | 1,399.00 | 1,382.50 | 1,398.00 | 1,398.00 | 0.14% | 262,278 |
| Dec 23, 2025 | 1,392.50 | 1,400.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.47% | 348,362 |
| Dec 22, 2025 | 1,376.00 | 1,389.50 | 1,373.50 | 1,389.50 | 1,389.50 | 0.32% | 1,133,790 |
| Dec 19, 2025 | 1,368.50 | 1,389.50 | 1,368.00 | 1,385.00 | 1,385.00 | 0.84% | 2,653,914 |
| Dec 18, 2025 | 1,364.50 | 1,376.00 | 1,358.00 | 1,373.50 | 1,373.50 | 0.84% | 3,105,196 |
| Dec 17, 2025 | 1,364.50 | 1,390.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.67% | 1,057,008 |
| Dec 16, 2025 | 1,328.50 | 1,360.00 | 1,328.00 | 1,353.00 | 1,353.00 | 1.81% | 676,250 |
| Dec 15, 2025 | 1,300.00 | 1,337.50 | 1,267.50 | 1,329.00 | 1,329.00 | 0.95% | 2,106,080 |
| Dec 12, 2025 | 1,378.00 | 1,389.00 | 1,312.00 | 1,316.50 | 1,316.50 | -3.59% | 1,034,361 |
| Dec 11, 2025 | 1,373.00 | 1,376.50 | 1,362.00 | 1,365.50 | 1,365.50 | -0.18% | 1,950,068 |
| Dec 10, 2025 | 1,370.00 | 1,379.00 | 1,359.00 | 1,368.00 | 1,368.00 | -0.91% | 877,342 |
| Dec 9, 2025 | 1,379.00 | 1,397.66 | 1,370.00 | 1,380.50 | 1,380.50 | 0.11% | 767,904 |
| Dec 8, 2025 | 1,379.50 | 1,390.50 | 1,377.50 | 1,379.00 | 1,379.00 | 0.40% | 1,710,196 |
| Dec 5, 2025 | 1,367.00 | 1,386.00 | 1,360.50 | 1,373.50 | 1,373.50 | 0.99% | 1,289,857 |
| Dec 4, 2025 | 1,363.50 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | 0.33% | 2,380,139 |
| Dec 3, 2025 | 1,365.50 | 1,367.00 | 1,328.50 | 1,355.50 | 1,355.50 | -0.40% | 727,077 |
| Dec 2, 2025 | 1,371.00 | 1,390.00 | 1,358.00 | 1,361.00 | 1,361.00 | -0.91% | 1,844,592 |
| Dec 1, 2025 | 1,389.00 | 1,393.00 | 1,364.50 | 1,373.50 | 1,373.50 | -1.40% | 8,687,552 |
| Nov 28, 2025 | 1,391.00 | 1,393.00 | 1,379.50 | 1,393.00 | 1,393.00 | 0.36% | 1,496,447 |
| Nov 27, 2025 | 1,371.00 | 1,397.50 | 1,365.50 | 1,388.00 | 1,388.00 | 1.98% | 1,622,090 |
| Nov 26, 2025 | 1,313.00 | 1,376.50 | 1,281.00 | 1,361.00 | 1,361.00 | 5.30% | 5,620,542 |
| Nov 25, 2025 | 1,261.50 | 1,292.50 | 1,248.50 | 1,292.50 | 1,292.50 | 2.46% | 2,803,495 |
| Nov 24, 2025 | 1,242.00 | 1,269.50 | 1,241.50 | 1,261.50 | 1,261.50 | 2.15% | 2,563,115 |
| Nov 21, 2025 | 1,238.50 | 1,242.50 | 1,225.00 | 1,235.00 | 1,235.00 | -1.95% | 1,287,896 |
| Nov 20, 2025 | 1,269.50 | 1,279.00 | 1,259.00 | 1,259.50 | 1,259.50 | -0.08% | 943,208 |
| Nov 19, 2025 | 1,296.50 | 1,300.00 | 1,260.00 | 1,260.50 | 1,260.50 | -2.93% | 3,777,054 |
| 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 |