St. James's Place plc (LON:STJ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,145.00
+64.00 (5.92%)
Nov 4, 2026, 4:36 PM GMT
St. James's Place Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,082.00 | 1,146.00 | 1,078.50 | 1,145.00 | 1,145.00 | 5.92% | 1,551,286 |
| Nov 3, 2026 | 1,071.00 | 1,112.00 | 1,070.00 | 1,081.00 | 1,081.00 | -0.55% | 776,831 |
| Nov 2, 2026 | 1,042.00 | 1,091.50 | 1,033.25 | 1,087.00 | 1,087.00 | 4.52% | 746,991 |
| Oct 30, 2026 | 1,077.50 | 1,080.00 | 1,037.50 | 1,040.00 | 1,040.00 | -3.03% | 1,531,446 |
| Oct 29, 2026 | 1,080.00 | 1,094.00 | 1,026.50 | 1,072.50 | 1,072.50 | -3.68% | 1,984,924 |
| Oct 28, 2026 | 1,122.50 | 1,130.00 | 1,104.50 | 1,113.50 | 1,113.50 | -0.58% | 1,294,412 |
| Oct 27, 2026 | 1,105.00 | 1,121.00 | 1,091.50 | 1,120.00 | 1,120.00 | 1.36% | 813,471 |
| Oct 26, 2026 | 1,094.00 | 1,108.50 | 1,088.50 | 1,105.00 | 1,105.00 | 1.75% | 728,322 |
| Oct 23, 2026 | 1,074.50 | 1,086.00 | 1,072.50 | 1,086.00 | 1,086.00 | 0.84% | 806,743 |
| Oct 22, 2026 | 1,067.00 | 1,079.50 | 1,062.00 | 1,077.00 | 1,077.00 | -0.46% | 1,686,447 |
| Oct 21, 2026 | 1,074.00 | 1,085.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.79% | 1,749,295 |
| Oct 20, 2026 | 1,059.50 | 1,081.50 | 1,043.00 | 1,073.50 | 1,073.50 | 0.94% | 3,783,624 |
| Oct 19, 2026 | 1,059.50 | 1,063.50 | 1,050.00 | 1,063.50 | 1,063.50 | -0.42% | 1,100,538 |
| Oct 16, 2026 | 1,065.50 | 1,078.00 | 1,051.50 | 1,068.00 | 1,068.00 | 0.66% | 1,752,060 |
| Oct 15, 2026 | 1,022.00 | 1,063.50 | 1,012.50 | 1,061.00 | 1,061.00 | 2.96% | 1,591,798 |
| Oct 14, 2026 | 1,030.00 | 1,039.50 | 1,021.50 | 1,030.50 | 1,030.50 | 0.19% | 1,467,089 |
| Oct 13, 2026 | 1,043.00 | 1,048.50 | 1,018.00 | 1,028.50 | 1,028.50 | -1.34% | 934,280 |
| Oct 12, 2026 | 1,026.50 | 1,044.00 | 1,026.50 | 1,042.50 | 1,042.50 | 0.48% | 837,215 |
| Oct 9, 2026 | 1,032.00 | 1,049.00 | 1,027.50 | 1,037.50 | 1,037.50 | 1.72% | 1,388,068 |
| Oct 8, 2026 | 1,017.00 | 1,039.00 | 1,011.50 | 1,020.00 | 1,020.00 | -0.68% | 1,931,784 |
| Oct 7, 2026 | 1,027.50 | 1,043.00 | 1,020.50 | 1,027.00 | 1,027.00 | -1.11% | 1,032,478 |
| Oct 6, 2026 | 1,045.00 | 1,056.50 | 1,027.50 | 1,038.50 | 1,038.50 | -0.05% | 1,536,717 |
| Oct 5, 2026 | 1,048.00 | 1,049.00 | 1,034.50 | 1,039.00 | 1,039.00 | -0.43% | 1,464,182 |
| Oct 2, 2026 | 1,037.00 | 1,048.50 | 1,026.60 | 1,043.50 | 1,043.50 | 0.24% | 1,054,419 |
| Oct 1, 2026 | 1,059.50 | 1,066.50 | 1,038.00 | 1,041.00 | 1,041.00 | -2.12% | 2,736,183 |
| Sep 30, 2026 | 1,044.00 | 1,073.90 | 1,043.00 | 1,063.50 | 1,063.50 | 0.33% | 2,214,967 |
| Sep 29, 2026 | 1,071.00 | 1,083.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.75% | 2,470,419 |
| Sep 28, 2026 | 1,072.00 | 1,084.50 | 1,061.50 | 1,068.00 | 1,068.00 | -0.28% | 1,218,257 |
| Sep 25, 2026 | 1,074.00 | 1,083.00 | 1,069.50 | 1,071.00 | 1,071.00 | 0.61% | 910,730 |
| Sep 24, 2026 | 1,090.50 | 1,090.50 | 1,053.00 | 1,064.50 | 1,064.50 | -2.96% | 4,944,224 |
| Sep 23, 2026 | 1,131.00 | 1,133.00 | 1,085.00 | 1,097.00 | 1,097.00 | -1.88% | 1,202,046 |
| Sep 22, 2026 | 1,127.50 | 1,158.50 | 1,106.50 | 1,118.00 | 1,118.00 | -0.22% | 3,317,196 |
| Sep 21, 2026 | 1,094.00 | 1,125.00 | 1,089.00 | 1,120.50 | 1,120.50 | 2.19% | 1,141,209 |
| Sep 18, 2026 | 1,105.50 | 1,112.00 | 1,096.40 | 1,096.50 | 1,096.50 | -1.48% | 4,144,785 |
| Sep 17, 2026 | 1,095.00 | 1,119.00 | 1,076.00 | 1,113.00 | 1,113.00 | 2.58% | 2,207,294 |
| Sep 16, 2026 | 1,101.00 | 1,122.50 | 1,084.00 | 1,085.00 | 1,085.00 | -2.52% | 2,438,259 |
| Sep 15, 2026 | 1,110.50 | 1,130.00 | 1,097.50 | 1,113.00 | 1,113.00 | -1.02% | 4,878,900 |
| Sep 14, 2026 | 1,118.00 | 1,129.50 | 1,117.00 | 1,124.50 | 1,124.50 | -0.22% | 8,902,764 |
| Sep 11, 2026 | 1,136.00 | 1,138.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.54% | 2,346,655 |
| Sep 10, 2026 | 1,117.50 | 1,137.50 | 1,112.50 | 1,121.00 | 1,121.00 | 0.18% | 4,174,015 |
| Sep 9, 2026 | 1,105.00 | 1,139.00 | 1,105.00 | 1,119.00 | 1,119.00 | -0.75% | 2,872,715 |
| Sep 8, 2026 | 1,128.00 | 1,138.50 | 1,115.00 | 1,127.50 | 1,127.50 | -0.57% | 3,891,062 |
| Sep 7, 2026 | 1,161.50 | 1,165.50 | 1,125.00 | 1,134.00 | 1,134.00 | -2.24% | 5,217,791 |
| Sep 4, 2026 | 1,163.00 | 1,166.00 | 1,138.00 | 1,160.00 | 1,160.00 | -0.04% | 3,477,115 |
| Sep 3, 2026 | 1,149.00 | 1,161.50 | 1,141.00 | 1,160.50 | 1,160.50 | 1.44% | 2,099,263 |
| Sep 2, 2026 | 1,160.00 | 1,161.50 | 1,134.00 | 1,144.00 | 1,144.00 | -1.93% | 8,078,207 |
| Sep 1, 2026 | 1,180.00 | 1,180.00 | 1,146.50 | 1,166.50 | 1,166.50 | -1.64% | 1,931,750 |
| Aug 28, 2026 | 1,181.00 | 1,188.00 | 1,167.50 | 1,186.00 | 1,186.00 | 0.81% | 1,082,209 |
| Aug 27, 2026 | 1,181.00 | 1,187.00 | 1,171.00 | 1,176.50 | 1,176.50 | -0.47% | 878,936 |
| Aug 26, 2026 | 1,200.00 | 1,201.00 | 1,181.50 | 1,182.00 | 1,182.00 | -0.08% | 1,043,945 |