St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,234.50
+38.50 (3.22%)
May 6, 2026, 5:04 PM GMT
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,209.50 | 1,217.50 | 1,206.50 | 1,216.84 | - | 1.74% | 27,615 |
| May 5, 2026 | 1,204.00 | 1,224.00 | 1,187.00 | 1,196.00 | 1,196.00 | -1.12% | 4,498,504 |
| May 1, 2026 | 1,221.50 | 1,230.00 | 1,209.50 | 1,209.50 | 1,209.50 | -0.74% | 1,142,187 |
| Apr 30, 2026 | 1,170.00 | 1,226.00 | 1,167.50 | 1,218.50 | 1,218.50 | 3.48% | 8,917,688 |
| Apr 29, 2026 | 1,212.00 | 1,216.00 | 1,165.50 | 1,177.50 | 1,177.50 | -5.99% | 3,206,062 |
| Apr 28, 2026 | 1,253.00 | 1,264.50 | 1,241.00 | 1,252.50 | 1,252.50 | 0.20% | 2,565,480 |
| Apr 27, 2026 | 1,264.50 | 1,269.50 | 1,242.00 | 1,250.00 | 1,250.00 | -0.60% | 3,184,111 |
| Apr 24, 2026 | 1,271.50 | 1,278.00 | 1,255.50 | 1,257.50 | 1,257.50 | -2.75% | 3,362,583 |
| Apr 23, 2026 | 1,285.00 | 1,294.00 | 1,263.50 | 1,293.00 | 1,293.00 | -0.39% | 5,431,436 |
| Apr 22, 2026 | 1,272.00 | 1,307.00 | 1,272.00 | 1,298.00 | 1,298.00 | 1.72% | 2,166,810 |
| Apr 21, 2026 | 1,288.00 | 1,294.00 | 1,268.50 | 1,276.00 | 1,276.00 | -0.35% | 6,263,252 |
| Apr 20, 2026 | 1,301.00 | 1,305.00 | 1,278.50 | 1,280.50 | 1,280.50 | -2.70% | 4,377,450 |
| Apr 17, 2026 | 1,280.50 | 1,327.50 | 1,275.25 | 1,316.00 | 1,316.00 | 3.18% | 2,740,523 |
| Apr 16, 2026 | 1,290.00 | 1,301.50 | 1,269.50 | 1,275.50 | 1,275.50 | -0.97% | 1,033,122 |
| Apr 15, 2026 | 1,297.00 | 1,301.00 | 1,284.50 | 1,288.00 | 1,288.00 | -0.19% | 1,123,893 |
| Apr 14, 2026 | 1,282.50 | 1,295.50 | 1,271.00 | 1,290.50 | 1,290.50 | 1.26% | 1,079,032 |
| Apr 13, 2026 | 1,252.50 | 1,275.00 | 1,247.50 | 1,274.50 | 1,274.50 | 1.15% | 919,676 |
| Apr 10, 2026 | 1,250.00 | 1,263.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.48% | 1,925,782 |
| Apr 9, 2026 | 1,247.50 | 1,262.50 | 1,240.50 | 1,254.00 | 1,254.00 | -0.44% | 4,945,041 |
| Apr 8, 2026 | 1,299.50 | 1,306.00 | 1,259.50 | 1,259.50 | 1,259.50 | 5.22% | 1,958,024 |
| Apr 7, 2026 | 1,207.50 | 1,221.21 | 1,193.50 | 1,197.00 | 1,197.00 | -1.16% | 3,538,764 |
| Apr 2, 2026 | 1,208.00 | 1,234.50 | 1,187.46 | 1,211.00 | 1,211.00 | -2.02% | 2,835,704 |
| Apr 1, 2026 | 1,218.00 | 1,249.00 | 1,176.50 | 1,236.00 | 1,236.00 | 5.06% | 2,074,125 |
| Mar 31, 2026 | 1,160.00 | 1,198.50 | 1,156.00 | 1,176.50 | 1,176.50 | 1.20% | 2,681,213 |
| Mar 30, 2026 | 1,154.50 | 1,166.50 | 1,139.83 | 1,162.50 | 1,162.50 | -0.34% | 2,821,796 |
| Mar 27, 2026 | 1,195.50 | 1,195.50 | 1,166.50 | 1,166.50 | 1,166.50 | -1.97% | 1,698,817 |
| Mar 26, 2026 | 1,195.50 | 1,203.00 | 1,173.50 | 1,190.00 | 1,190.00 | -2.74% | 2,905,829 |
| Mar 25, 2026 | 1,227.00 | 1,251.50 | 1,216.00 | 1,223.50 | 1,211.50 | 0.41% | 1,316,772 |
| Mar 24, 2026 | 1,226.50 | 1,230.50 | 1,201.74 | 1,218.50 | 1,206.55 | -0.08% | 2,491,443 |
| Mar 23, 2026 | 1,192.00 | 1,255.00 | 1,168.50 | 1,219.50 | 1,207.54 | -0.04% | 2,193,277 |
| Mar 20, 2026 | 1,250.50 | 1,261.50 | 1,212.60 | 1,220.00 | 1,208.03 | -1.61% | 4,344,877 |
| Mar 19, 2026 | 1,262.00 | 1,273.00 | 1,231.00 | 1,240.00 | 1,227.84 | -2.55% | 998,915 |
| Mar 18, 2026 | 1,314.50 | 1,315.00 | 1,270.00 | 1,272.50 | 1,260.02 | -2.94% | 1,149,611 |
| Mar 17, 2026 | 1,283.00 | 1,314.00 | 1,282.50 | 1,311.00 | 1,298.14 | 1.43% | 716,548 |
| Mar 16, 2026 | 1,293.00 | 1,318.50 | 1,279.00 | 1,292.50 | 1,279.82 | 0.12% | 1,965,516 |
| Mar 13, 2026 | 1,319.50 | 1,320.21 | 1,289.50 | 1,291.00 | 1,278.34 | -1.15% | 1,096,218 |
| Mar 12, 2026 | 1,293.00 | 1,310.00 | 1,286.00 | 1,306.00 | 1,293.19 | -0.08% | 991,685 |
| Mar 11, 2026 | 1,301.00 | 1,312.50 | 1,283.25 | 1,307.00 | 1,294.18 | -1.02% | 3,583,784 |
| Mar 10, 2026 | 1,321.50 | 1,341.25 | 1,314.50 | 1,320.50 | 1,307.55 | 3.12% | 1,271,368 |
| Mar 9, 2026 | 1,277.00 | 1,292.00 | 1,255.50 | 1,280.50 | 1,267.94 | -2.14% | 1,750,609 |
| Mar 6, 2026 | 1,312.00 | 1,323.50 | 1,280.00 | 1,308.50 | 1,295.67 | 0.19% | 1,066,774 |
| Mar 5, 2026 | 1,331.50 | 1,332.50 | 1,296.50 | 1,306.00 | 1,293.19 | -1.92% | 1,564,795 |
| Mar 4, 2026 | 1,264.00 | 1,331.50 | 1,264.00 | 1,331.50 | 1,318.44 | 5.01% | 1,967,387 |
| Mar 3, 2026 | 1,294.00 | 1,296.00 | 1,239.00 | 1,268.00 | 1,255.56 | -3.87% | 3,193,064 |
| Mar 2, 2026 | 1,301.50 | 1,328.50 | 1,287.00 | 1,319.00 | 1,306.06 | -2.30% | 3,957,412 |
| Feb 27, 2026 | 1,383.50 | 1,388.00 | 1,350.00 | 1,350.00 | 1,336.76 | -2.07% | 2,473,498 |
| Feb 26, 2026 | 1,355.50 | 1,383.00 | 1,346.00 | 1,378.50 | 1,364.98 | 2.64% | 19,973,950 |
| Feb 25, 2026 | 1,295.50 | 1,353.50 | 1,294.00 | 1,343.00 | 1,329.83 | 6.63% | 3,875,808 |
| Feb 24, 2026 | 1,270.00 | 1,279.00 | 1,253.50 | 1,259.50 | 1,247.15 | -0.47% | 2,781,448 |
| Feb 23, 2026 | 1,282.50 | 1,310.00 | 1,261.00 | 1,265.50 | 1,253.09 | -1.44% | 1,656,819 |