St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,071.00
+5.00 (0.47%)
Jul 24, 2026, 4:52 PM GMT
St. James's Place Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,062.50 | 1,083.00 | 1,059.50 | 1,071.00 | 1,071.00 | 0.47% | 1,879,638 |
| Jul 23, 2026 | 1,067.00 | 1,070.50 | 1,056.00 | 1,066.00 | 1,066.00 | -0.19% | 2,400,746 |
| Jul 22, 2026 | 1,064.00 | 1,078.50 | 1,050.00 | 1,068.00 | 1,068.00 | 0.09% | 2,573,319 |
| Jul 21, 2026 | 1,059.00 | 1,074.00 | 1,052.00 | 1,067.00 | 1,067.00 | -0.79% | 3,460,285 |
| Jul 20, 2026 | 1,067.50 | 1,095.50 | 1,064.50 | 1,075.50 | 1,075.50 | -0.42% | 4,654,529 |
| Jul 17, 2026 | 1,096.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.70% | 2,646,065 |
| Jul 16, 2026 | 1,200.00 | 1,205.50 | 1,104.50 | 1,110.00 | 1,110.00 | -7.81% | 2,799,375 |
| Jul 15, 2026 | 1,150.00 | 1,204.00 | 1,135.30 | 1,204.00 | 1,204.00 | 4.29% | 2,547,955 |
| Jul 14, 2026 | 1,130.00 | 1,161.50 | 1,121.50 | 1,154.50 | 1,154.50 | 1.32% | 3,147,682 |
| Jul 13, 2026 | 1,150.00 | 1,160.00 | 1,131.50 | 1,139.50 | 1,139.50 | -1.38% | 2,253,793 |
| Jul 10, 2026 | 1,225.00 | 1,225.00 | 1,139.00 | 1,155.50 | 1,155.50 | -8.55% | 5,700,561 |
| Jul 9, 2026 | 1,260.50 | 1,276.50 | 1,244.50 | 1,263.50 | 1,263.50 | 0.88% | 697,819 |
| Jul 8, 2026 | 1,300.50 | 1,300.50 | 1,245.50 | 1,252.50 | 1,252.50 | -3.91% | 1,211,288 |
| Jul 7, 2026 | 1,332.00 | 1,345.50 | 1,303.50 | 1,303.50 | 1,303.50 | -2.14% | 693,537 |
| Jul 6, 2026 | 1,311.50 | 1,340.50 | 1,308.50 | 1,332.00 | 1,332.00 | 2.23% | 4,391,045 |
| Jul 3, 2026 | 1,280.00 | 1,316.00 | 1,276.00 | 1,303.00 | 1,303.00 | 2.08% | 1,097,880 |
| Jul 2, 2026 | 1,241.00 | 1,276.50 | 1,232.50 | 1,276.50 | 1,276.50 | 4.08% | 1,440,332 |
| Jul 1, 2026 | 1,214.50 | 1,229.00 | 1,211.00 | 1,226.50 | 1,226.50 | 1.24% | 3,552,957 |
| Jun 30, 2026 | 1,188.00 | 1,223.50 | 1,181.00 | 1,211.50 | 1,211.50 | 2.58% | 1,803,654 |
| Jun 29, 2026 | 1,195.50 | 1,202.50 | 1,177.00 | 1,181.00 | 1,181.00 | -1.05% | 1,796,665 |
| Jun 26, 2026 | 1,193.50 | 1,202.50 | 1,173.00 | 1,193.50 | 1,193.50 | 0.08% | 1,746,881 |
| Jun 25, 2026 | 1,183.50 | 1,218.00 | 1,181.60 | 1,192.50 | 1,192.50 | 0.29% | 5,038,134 |
| Jun 24, 2026 | 1,140.50 | 1,190.00 | 1,139.50 | 1,189.00 | 1,189.00 | 3.71% | 2,558,913 |
| Jun 23, 2026 | 1,141.50 | 1,159.00 | 1,133.50 | 1,146.50 | 1,146.50 | -1.59% | 1,882,611 |
| Jun 22, 2026 | 1,150.50 | 1,171.50 | 1,141.90 | 1,165.00 | 1,165.00 | 1.70% | 1,423,544 |
| Jun 19, 2026 | 1,142.00 | 1,156.50 | 1,131.00 | 1,145.50 | 1,145.50 | -0.39% | 4,160,136 |
| Jun 18, 2026 | 1,169.00 | 1,181.00 | 1,141.50 | 1,150.00 | 1,150.00 | -1.46% | 2,710,948 |
| Jun 17, 2026 | 1,164.00 | 1,173.50 | 1,123.50 | 1,167.00 | 1,167.00 | 0.26% | 1,963,333 |
| Jun 16, 2026 | 1,175.50 | 1,185.50 | 1,142.50 | 1,164.00 | 1,164.00 | -0.34% | 2,268,965 |
| Jun 15, 2026 | 1,196.00 | 1,203.00 | 1,164.50 | 1,168.00 | 1,168.00 | -0.43% | 1,619,069 |
| Jun 12, 2026 | 1,155.00 | 1,173.00 | 1,138.20 | 1,173.00 | 1,173.00 | 4.04% | 1,284,278 |
| Jun 11, 2026 | 1,129.00 | 1,140.00 | 1,118.00 | 1,127.50 | 1,127.50 | -0.13% | 1,075,919 |
| Jun 10, 2026 | 1,147.00 | 1,152.60 | 1,114.00 | 1,129.00 | 1,129.00 | -1.27% | 1,677,561 |
| Jun 9, 2026 | 1,190.50 | 1,200.00 | 1,143.50 | 1,143.50 | 1,143.50 | -3.87% | 2,214,190 |
| Jun 8, 2026 | 1,189.50 | 1,196.50 | 1,173.90 | 1,189.50 | 1,189.50 | -0.59% | 900,090 |
| Jun 5, 2026 | 1,197.00 | 1,213.50 | 1,188.50 | 1,196.50 | 1,196.50 | 0.38% | 1,029,644 |
| Jun 4, 2026 | 1,182.00 | 1,192.00 | 1,167.50 | 1,192.00 | 1,192.00 | 2.10% | 1,483,917 |
| Jun 3, 2026 | 1,192.00 | 1,192.00 | 1,165.00 | 1,167.50 | 1,167.50 | -2.46% | 713,105 |
| Jun 2, 2026 | 1,197.50 | 1,211.00 | 1,183.50 | 1,197.00 | 1,197.00 | 0.59% | 1,077,565 |
| Jun 1, 2026 | 1,204.50 | 1,210.50 | 1,182.50 | 1,190.00 | 1,190.00 | -1.65% | 2,341,714 |
| May 29, 2026 | 1,200.50 | 1,211.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.51% | 2,667,831 |
| May 28, 2026 | 1,191.00 | 1,199.20 | 1,178.50 | 1,192.00 | 1,192.00 | -0.25% | 4,902,257 |
| May 27, 2026 | 1,213.00 | 1,217.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.20% | 1,539,613 |
| May 26, 2026 | 1,224.50 | 1,230.50 | 1,207.00 | 1,209.50 | 1,209.50 | - | 1,817,823 |
| May 22, 2026 | 1,202.50 | 1,217.50 | 1,189.50 | 1,209.50 | 1,209.50 | 1.00% | 1,315,053 |
| May 21, 2026 | 1,177.50 | 1,210.50 | 1,177.50 | 1,197.50 | 1,197.50 | 0.93% | 2,798,691 |
| May 20, 2026 | 1,139.00 | 1,195.00 | 1,133.00 | 1,186.50 | 1,186.50 | 4.12% | 1,338,722 |
| May 19, 2026 | 1,158.50 | 1,175.50 | 1,138.00 | 1,139.50 | 1,139.50 | -1.68% | 1,754,738 |
| May 18, 2026 | 1,148.50 | 1,174.00 | 1,144.00 | 1,159.00 | 1,159.00 | 0.35% | 2,476,061 |
| May 15, 2026 | 1,181.50 | 1,182.50 | 1,141.00 | 1,155.00 | 1,155.00 | -3.14% | 3,592,979 |