St. James's Place plc (LON:STJ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,367.00 | 1,373.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.88% | 153,988 |
| Oct 27, 2025 | 1,346.50 | 1,378.50 | 1,330.00 | 1,369.00 | 1,369.00 | 2.24% | 615,137 |
| Oct 24, 2025 | 1,341.50 | 1,344.50 | 1,317.00 | 1,339.00 | 1,339.00 | 0.60% | 1,518,375 |
| Oct 23, 2025 | 1,334.50 | 1,360.82 | 1,290.75 | 1,331.00 | 1,331.00 | -1.63% | 1,671,479 |
| Oct 22, 2025 | 1,336.50 | 1,368.51 | 1,326.50 | 1,353.00 | 1,353.00 | 1.69% | 1,388,349 |
| Oct 21, 2025 | 1,320.50 | 1,334.50 | 1,318.00 | 1,330.50 | 1,330.50 | 0.64% | 4,008,682 |
| Oct 20, 2025 | 1,314.50 | 1,333.00 | 1,311.00 | 1,322.00 | 1,322.00 | 1.42% | 643,105 |
| Oct 17, 2025 | 1,318.50 | 1,318.50 | 1,270.65 | 1,303.50 | 1,303.50 | -2.98% | 3,447,686 |
| Oct 16, 2025 | 1,355.50 | 1,358.50 | 1,332.50 | 1,343.50 | 1,343.50 | -0.52% | 517,435 |
| Oct 15, 2025 | 1,369.50 | 1,377.00 | 1,347.00 | 1,350.50 | 1,350.50 | -0.52% | 957,007 |
| Oct 14, 2025 | 1,332.00 | 1,362.00 | 1,324.00 | 1,357.50 | 1,357.50 | 0.74% | 1,294,147 |
| Oct 13, 2025 | 1,329.50 | 1,356.50 | 1,327.00 | 1,347.50 | 1,347.50 | 1.70% | 3,608,789 |
| Oct 10, 2025 | 1,313.00 | 1,336.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.03% | 921,818 |
| Oct 9, 2025 | 1,306.50 | 1,314.50 | 1,292.00 | 1,311.50 | 1,311.50 | 0.38% | 1,227,406 |
| Oct 8, 2025 | 1,298.00 | 1,307.00 | 1,292.00 | 1,306.50 | 1,306.50 | 1.71% | 1,125,599 |
| Oct 7, 2025 | 1,274.00 | 1,313.00 | 1,274.00 | 1,284.50 | 1,284.50 | -0.70% | 1,192,028 |
| Oct 6, 2025 | 1,290.00 | 1,310.00 | 1,284.00 | 1,293.50 | 1,293.50 | 0.15% | 882,065 |
| Oct 3, 2025 | 1,288.00 | 1,302.50 | 1,282.00 | 1,291.50 | 1,291.50 | 0.66% | 3,181,011 |
| Oct 2, 2025 | 1,284.50 | 1,288.00 | 1,270.50 | 1,283.00 | 1,283.00 | 0.35% | 2,943,283 |
| Oct 1, 2025 | 1,263.50 | 1,284.00 | 1,255.50 | 1,278.50 | 1,278.50 | 0.67% | 1,131,127 |
| Sep 30, 2025 | 1,250.00 | 1,273.00 | 1,246.00 | 1,270.00 | 1,270.00 | 1.68% | 2,355,228 |
| Sep 29, 2025 | 1,257.50 | 1,257.50 | 1,236.00 | 1,249.00 | 1,249.00 | 1.22% | 1,326,437 |
| Sep 26, 2025 | 1,242.00 | 1,251.00 | 1,230.50 | 1,234.00 | 1,234.00 | -0.44% | 1,269,373 |
| Sep 25, 2025 | 1,238.00 | 1,251.00 | 1,224.50 | 1,239.50 | 1,239.50 | -1.04% | 1,953,080 |
| Sep 24, 2025 | 1,254.50 | 1,263.50 | 1,237.50 | 1,252.50 | 1,252.50 | -0.08% | 1,330,340 |
| Sep 23, 2025 | 1,288.00 | 1,289.48 | 1,253.50 | 1,253.50 | 1,253.50 | -2.53% | 2,454,028 |
| Sep 22, 2025 | 1,245.00 | 1,286.00 | 1,243.00 | 1,286.00 | 1,286.00 | 2.92% | 888,687 |
| Sep 19, 2025 | 1,268.50 | 1,268.50 | 1,239.00 | 1,249.50 | 1,249.50 | -0.79% | 2,443,168 |
| Sep 18, 2025 | 1,247.50 | 1,262.50 | 1,243.50 | 1,259.50 | 1,259.50 | 0.76% | 827,087 |
| Sep 17, 2025 | 1,248.00 | 1,259.50 | 1,239.50 | 1,250.00 | 1,250.00 | 0.93% | 764,026 |
| Sep 16, 2025 | 1,268.50 | 1,272.00 | 1,233.00 | 1,238.50 | 1,238.50 | -2.25% | 2,763,440 |
| Sep 15, 2025 | 1,276.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,267.00 | 1.28% | 4,752,393 |
| Sep 12, 2025 | 1,249.50 | 1,260.50 | 1,243.00 | 1,251.00 | 1,251.00 | -0.40% | 728,241 |
| Sep 11, 2025 | 1,258.00 | 1,278.50 | 1,253.50 | 1,256.00 | 1,256.00 | 0.24% | 2,662,224 |
| Sep 10, 2025 | 1,232.50 | 1,257.00 | 1,231.50 | 1,253.00 | 1,253.00 | 1.70% | 1,920,678 |
| Sep 9, 2025 | 1,216.50 | 1,236.50 | 1,208.08 | 1,232.00 | 1,232.00 | 1.82% | 1,514,038 |
| 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 |