St. James's Place plc (FRA:1IV)
Germany
· Delayed Price · Currency is EUR 15.57
-0.07 (-0.45%)
Last updated: Dec 5, 2025, 9:31 AM CET
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 1.56% | - |
| Dec 4, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -1.71% | - |
| Dec 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.87% | - |
| Nov 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 5.01% | - |
| Nov 26, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.78% | - |
| Nov 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.72% | - |
| Nov 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.76% | - |
| Nov 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Nov 20, 2025 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -1.71% | 1,215 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% | - |
| Nov 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.88% | - |
| Nov 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.51% | - |
| Nov 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.72% | - |
| Nov 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.52% | - |
| Nov 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% | - |
| Nov 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.28% | - |
| Nov 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% | - |
| Nov 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.33% | - |
| Nov 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.97% | - |
| Nov 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.86% | - |
| Nov 4, 2025 | 14.77 | 15.02 | 14.77 | 15.02 | 15.02 | 0.74% | 1,215 |
| Nov 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.06% | - |
| Oct 31, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.37% | - |
| Oct 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.04% | - |
| Oct 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.28% | - |
| Oct 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.56% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% | - |
| Oct 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% | - |
| Oct 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.78% | - |
| Oct 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% | - |
| Oct 21, 2025 | 15.33 | 15.33 | 15.32 | 15.32 | 15.32 | 2.07% | - |
| Oct 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.41% | - |
| Oct 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.16% | - |
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.89% | - |
| Oct 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.90% | - |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.71% | - |
| Oct 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% | - |
| Oct 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% | - |
| Oct 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.62% | - |
| Oct 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.00% | - |
| Oct 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.22% | - |
| Oct 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% | - |
| Oct 3, 2025 | 14.71 | 14.71 | 14.69 | 14.69 | 14.69 | 0.55% | - |
| Oct 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% | - |
| Oct 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.96% | - |
| Sep 30, 2025 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 0.21% | - |
| Sep 29, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.49% | - |
| Sep 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.73% | - |
| Sep 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% | - |
| Sep 24, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.77% | - |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.87% | - |
| Sep 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.65% | - |
| Sep 19, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.11% | - |
| Sep 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.77% | - |
| Sep 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.00% | - |
| Sep 16, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.52% | - |
| Sep 15, 2025 | 14.49 | 14.49 | 14.47 | 14.47 | 14.47 | -1.56% | - |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.80% | - |
| Sep 11, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.62% | - |
| Sep 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.16% | - |
| Sep 9, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% | - |
| Sep 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.43% | - |
| Sep 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -4.23% | - |
| Sep 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% | - |
| Sep 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.33% | - |
| Aug 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.46% | - |
| Aug 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.40% | - |
| Aug 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.13% | - |
| Aug 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.46% | - |
| Aug 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% | - |
| Aug 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% | - |
| Aug 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% | - |
| Aug 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.20% | - |
| Aug 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.73% | - |
| Aug 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.64% | - |
| Aug 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.01% | - |
| Aug 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.77% | - |
| Aug 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.93% | - |
| Aug 12, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.14% | - |
| Aug 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.32% | - |
| Aug 8, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.69% | - |
| Aug 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.16% | - |
| Aug 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.49 | -0.58% | - |
| Aug 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | 4.33% | - |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | - | - |
| Aug 1, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 14.93 | 11.03% | 250 |
| Jul 31, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.45 | 0.22% | - |
| Jul 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | -0.22% | - |
| Jul 29, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.45 | -0.81% | - |
| Jul 28, 2025 | 13.46 | 13.62 | 13.46 | 13.62 | 13.56 | 0.44% | 2,500 |
| Jul 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | -2.16% | - |
| Jul 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.80 | -0.36% | - |
| Jul 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.85 | - | - |
| Jul 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.85 | 1.09% | - |
| Jul 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.70 | -0.79% | - |