St. James's Place plc (LON:STJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,160.00
-0.50 (-0.04%)
Sep 4, 2026, 5:15 PM GMT
St. James's Place Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,163.00 | 1,165.50 | 1,138.00 | 1,160.00 | 1,160.00 | -0.04% | 1,428,471 |
| 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 | 1,160.00 | 1,134.00 | 1,144.00 | 1,144.00 | -1.93% | 2,088,203 |
| Sep 1, 2026 | 1,180.00 | 1,180.00 | 1,146.50 | 1,166.50 | 1,166.50 | -1.64% | 1,931,637 |
| 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 |
| Aug 25, 2026 | 1,200.00 | 1,212.20 | 1,176.50 | 1,183.00 | 1,183.00 | -1.13% | 2,602,298 |
| Aug 24, 2026 | 1,184.50 | 1,200.00 | 1,184.00 | 1,196.50 | 1,196.50 | 0.72% | 2,915,962 |
| Aug 21, 2026 | 1,164.50 | 1,192.50 | 1,145.00 | 1,188.00 | 1,188.00 | 2.15% | 1,174,226 |
| Aug 20, 2026 | 1,168.00 | 1,182.00 | 1,155.50 | 1,163.00 | 1,163.00 | -0.77% | 7,412,702 |
| Aug 19, 2026 | 1,163.50 | 1,175.80 | 1,153.50 | 1,172.00 | 1,172.00 | 0.60% | 7,404,630 |
| Aug 18, 2026 | 1,179.00 | 1,187.50 | 1,161.50 | 1,165.00 | 1,165.00 | -1.19% | 4,391,614 |
| Aug 17, 2026 | 1,190.00 | 1,190.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.08% | 1,047,722 |
| Aug 14, 2026 | 1,192.50 | 1,199.50 | 1,178.00 | 1,180.00 | 1,180.00 | -1.09% | 1,412,975 |
| Aug 13, 2026 | 1,199.00 | 1,200.50 | 1,187.50 | 1,193.00 | 1,193.00 | 0.85% | 8,702,069 |
| Aug 12, 2026 | 1,185.00 | 1,196.50 | 1,176.00 | 1,183.00 | 1,183.00 | 0.55% | 1,262,241 |
| Aug 11, 2026 | 1,138.00 | 1,179.50 | 1,131.00 | 1,176.50 | 1,176.50 | 3.20% | 1,857,140 |
| Aug 10, 2026 | 1,157.00 | 1,169.50 | 1,138.00 | 1,140.00 | 1,140.00 | -0.61% | 3,719,247 |
| Aug 7, 2026 | 1,131.00 | 1,160.00 | 1,116.00 | 1,147.00 | 1,147.00 | 2.64% | 6,694,703 |
| Aug 6, 2026 | 1,131.00 | 1,131.10 | 1,106.50 | 1,117.50 | 1,117.50 | -1.06% | 1,519,159 |
| Aug 5, 2026 | 1,109.00 | 1,137.50 | 1,099.00 | 1,135.50 | 1,129.50 | 2.85% | 1,371,000 |
| Aug 4, 2026 | 1,088.50 | 1,116.50 | 1,068.50 | 1,104.00 | 1,098.17 | 1.61% | 2,496,829 |
| Aug 3, 2026 | 1,074.50 | 1,095.00 | 1,061.00 | 1,086.50 | 1,080.76 | 3.13% | 3,643,038 |
| Jul 31, 2026 | 1,056.50 | 1,065.50 | 1,039.70 | 1,053.50 | 1,047.93 | -0.61% | 2,964,140 |
| Jul 30, 2026 | 1,065.00 | 1,091.50 | 1,059.50 | 1,060.00 | 1,054.40 | -0.38% | 1,828,979 |
| Jul 29, 2026 | 1,115.00 | 1,132.00 | 1,038.80 | 1,064.00 | 1,058.38 | -1.94% | 3,877,165 |
| Jul 28, 2026 | 1,091.50 | 1,094.50 | 1,070.00 | 1,085.00 | 1,079.27 | - | 2,866,366 |
| Jul 27, 2026 | 1,092.00 | 1,098.00 | 1,081.00 | 1,085.00 | 1,079.27 | 1.31% | 9,248,221 |
| Jul 24, 2026 | 1,062.50 | 1,083.00 | 1,059.50 | 1,071.00 | 1,065.34 | 0.47% | 1,879,638 |
| Jul 23, 2026 | 1,067.00 | 1,070.50 | 1,056.00 | 1,066.00 | 1,060.37 | -0.19% | 2,400,746 |
| Jul 22, 2026 | 1,064.00 | 1,078.50 | 1,050.00 | 1,068.00 | 1,062.36 | 0.09% | 2,573,319 |
| Jul 21, 2026 | 1,059.00 | 1,074.00 | 1,052.00 | 1,067.00 | 1,061.36 | -0.79% | 3,460,285 |
| Jul 20, 2026 | 1,067.50 | 1,095.50 | 1,064.50 | 1,075.50 | 1,069.82 | -0.42% | 4,654,529 |
| Jul 17, 2026 | 1,096.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,074.29 | -2.70% | 2,646,065 |
| Jul 16, 2026 | 1,200.00 | 1,205.50 | 1,104.50 | 1,110.00 | 1,104.14 | -7.81% | 2,799,375 |
| Jul 15, 2026 | 1,150.00 | 1,204.00 | 1,135.30 | 1,204.00 | 1,197.64 | 4.29% | 2,547,955 |
| Jul 14, 2026 | 1,130.00 | 1,161.50 | 1,121.50 | 1,154.50 | 1,148.40 | 1.32% | 3,147,682 |
| Jul 13, 2026 | 1,150.00 | 1,160.00 | 1,131.50 | 1,139.50 | 1,133.48 | -1.38% | 2,253,793 |
| Jul 10, 2026 | 1,225.00 | 1,225.00 | 1,139.00 | 1,155.50 | 1,149.39 | -8.55% | 5,700,561 |
| Jul 9, 2026 | 1,260.50 | 1,276.50 | 1,244.50 | 1,263.50 | 1,256.82 | 0.88% | 697,819 |
| Jul 8, 2026 | 1,300.50 | 1,300.50 | 1,245.50 | 1,252.50 | 1,245.88 | -3.91% | 1,211,288 |
| Jul 7, 2026 | 1,332.00 | 1,345.50 | 1,303.50 | 1,303.50 | 1,296.61 | -2.14% | 693,537 |
| Jul 6, 2026 | 1,311.50 | 1,340.50 | 1,308.50 | 1,332.00 | 1,324.96 | 2.23% | 4,391,045 |
| Jul 3, 2026 | 1,280.00 | 1,316.00 | 1,276.00 | 1,303.00 | 1,296.12 | 2.08% | 1,097,880 |
| Jul 2, 2026 | 1,241.00 | 1,276.50 | 1,232.50 | 1,276.50 | 1,269.76 | 4.08% | 1,440,332 |
| Jul 1, 2026 | 1,214.50 | 1,229.00 | 1,211.00 | 1,226.50 | 1,220.02 | 1.24% | 3,552,957 |
| Jun 30, 2026 | 1,188.00 | 1,223.50 | 1,181.00 | 1,211.50 | 1,205.10 | 2.58% | 1,803,654 |
| Jun 29, 2026 | 1,195.50 | 1,202.50 | 1,177.00 | 1,181.00 | 1,174.76 | -1.05% | 1,796,665 |
| Jun 26, 2026 | 1,193.50 | 1,202.50 | 1,173.00 | 1,193.50 | 1,187.19 | 0.08% | 1,746,881 |