Skip to main content
St. James's Place plc (LON:STJ)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,373.50
+13.50 (0.99%)
Dec 5, 2025, 5:12 PM BST

St. James's Place Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,367.001,386.001,360.501,373.501,373.500.99%1,289,857
Dec 4, 20251,363.501,380.001,358.001,360.001,360.000.33%2,380,139
Dec 3, 20251,365.501,367.001,328.501,355.501,355.50-0.40%727,077
Dec 2, 20251,371.001,390.001,358.001,361.001,361.00-0.91%1,844,592
Dec 1, 20251,389.001,393.001,364.501,373.501,373.50-1.40%8,687,552
Nov 28, 20251,391.001,393.001,379.501,393.001,393.000.36%1,496,447
Nov 27, 20251,371.001,397.501,365.501,388.001,388.001.98%1,622,090
Nov 26, 20251,313.001,376.501,281.001,361.001,361.005.30%5,620,542
Nov 25, 20251,261.501,292.501,248.501,292.501,292.502.46%2,803,495
Nov 24, 20251,242.001,269.501,241.501,261.501,261.502.15%2,563,115
Nov 21, 20251,238.501,242.501,225.001,235.001,235.00-1.95%1,287,896
Nov 20, 20251,269.501,279.001,259.001,259.501,259.50-0.08%943,208
Nov 19, 20251,296.501,300.001,260.001,260.501,260.50-2.93%3,777,054
Nov 18, 20251,271.501,298.501,268.001,298.501,298.50-0.27%1,311,317
Nov 17, 20251,308.501,322.501,302.001,302.001,302.00-0.34%2,398,270
Nov 14, 20251,321.001,321.001,274.501,306.501,306.50-2.61%1,755,641
Nov 13, 20251,352.501,370.001,340.001,341.501,341.50-0.89%1,462,037
Nov 12, 20251,354.001,360.501,344.161,353.501,353.500.19%1,757,646
Nov 11, 20251,357.001,364.001,341.501,351.001,351.000.56%642,643
Nov 10, 20251,343.001,350.501,325.501,343.501,343.502.60%2,622,115
Nov 7, 20251,325.501,333.501,303.501,309.501,309.50-0.76%2,077,903
Nov 6, 20251,331.001,336.001,314.001,319.501,319.50-0.75%3,777,242
Nov 5, 20251,313.001,337.501,299.001,329.501,329.501.49%1,226,489
Nov 4, 20251,295.501,320.501,274.481,310.001,310.000.15%1,195,065
Nov 3, 20251,306.001,314.501,295.001,308.001,308.000.81%3,657,309
Oct 31, 20251,320.501,321.501,296.001,297.501,297.50-1.74%1,369,636
Oct 30, 20251,329.501,337.701,313.251,320.501,320.50-0.71%1,438,968
Oct 29, 20251,349.501,359.001,318.001,330.001,330.00-1.41%2,590,290
Oct 28, 20251,367.001,373.001,349.001,349.001,349.00-1.46%680,018
Oct 27, 20251,346.501,378.501,330.001,369.001,369.002.24%615,142
Oct 24, 20251,341.501,344.501,317.001,339.001,339.000.60%1,518,376
Oct 23, 20251,334.501,360.821,290.751,331.001,331.00-1.63%1,671,480
Oct 22, 20251,336.501,368.511,326.501,353.001,353.001.69%1,362,020
Oct 21, 20251,320.501,334.501,318.001,330.501,330.500.64%4,008,683
Oct 20, 20251,314.501,333.001,311.001,322.001,322.001.42%643,106
Oct 17, 20251,318.501,318.501,270.651,303.501,303.50-2.98%3,447,686
Oct 16, 20251,355.501,358.501,332.501,343.501,343.50-0.52%517,435
Oct 15, 20251,369.501,377.001,347.001,350.501,350.50-0.52%957,008
Oct 14, 20251,332.001,362.001,324.001,357.501,357.500.74%1,294,148
Oct 13, 20251,329.501,356.501,327.001,347.501,347.501.70%3,608,790
Oct 10, 20251,313.001,336.001,303.001,325.001,325.001.03%921,818
Oct 9, 20251,306.501,314.501,292.001,311.501,311.500.38%1,227,406
Oct 8, 20251,298.001,307.001,292.001,306.501,306.501.71%1,125,599
Oct 7, 20251,274.001,313.001,274.001,284.501,284.50-0.70%1,192,029
Oct 6, 20251,290.001,310.001,284.001,293.501,293.500.15%882,065
Oct 3, 20251,288.001,302.501,282.001,291.501,291.500.66%3,181,011
Oct 2, 20251,284.501,288.001,270.501,283.001,283.000.35%2,943,282
Oct 1, 20251,263.501,284.001,255.501,278.501,278.500.67%1,131,128
Sep 30, 20251,250.001,273.001,246.001,270.001,270.001.68%1,715,229
Sep 29, 20251,257.501,257.501,236.001,249.001,249.001.22%1,326,438
Sep 26, 20251,242.001,251.001,230.501,234.001,234.00-0.44%1,269,374
Sep 25, 20251,238.001,251.001,224.501,239.501,239.50-1.04%1,953,080
Sep 24, 20251,254.501,263.501,237.501,252.501,252.50-0.08%1,330,341
Sep 23, 20251,288.001,289.481,253.501,253.501,253.50-2.53%2,454,029
Sep 22, 20251,245.001,286.001,243.001,286.001,286.002.92%888,687
Sep 19, 20251,268.501,268.501,239.001,249.501,249.50-0.79%2,443,169
Sep 18, 20251,247.501,262.501,243.501,259.501,259.500.76%827,087
Sep 17, 20251,248.001,259.501,239.501,250.001,250.000.93%764,027
Sep 16, 20251,268.501,272.501,233.001,238.501,238.50-2.25%2,763,440
Sep 15, 20251,276.001,276.001,254.001,267.001,267.001.28%4,752,392
Sep 12, 20251,249.501,260.501,243.001,251.001,251.00-0.40%728,241
Sep 11, 20251,258.001,278.501,253.501,256.001,256.000.24%2,662,225
Sep 10, 20251,232.501,257.001,231.501,253.001,253.001.70%1,920,679
Sep 9, 20251,216.501,236.501,208.081,232.001,232.001.82%1,514,039
Sep 8, 20251,220.501,223.501,199.501,210.001,210.00-0.29%1,492,378
Sep 5, 20251,233.501,236.001,198.001,213.501,213.50-1.30%1,341,148
Sep 4, 20251,229.001,229.501,218.501,229.501,229.50-0.08%1,422,250
Sep 3, 20251,222.501,235.001,209.501,230.501,230.500.82%1,683,948
Sep 2, 20251,268.001,268.001,210.501,220.501,220.50-3.59%1,372,721
Sep 1, 20251,267.501,273.001,260.001,266.001,266.00-0.24%776,542
Aug 29, 20251,292.501,292.501,257.501,269.001,269.00-1.82%2,083,111
Aug 28, 20251,299.501,319.001,269.501,292.501,292.50-0.50%915,668
Aug 27, 20251,301.501,306.501,291.501,299.001,299.00-0.27%1,307,157
Aug 26, 20251,306.001,310.001,285.901,302.501,302.50-0.46%3,251,570
Aug 22, 20251,293.501,309.001,280.001,308.501,308.501.04%603,688
Aug 21, 20251,322.501,327.001,295.001,295.001,295.00-1.63%1,872,783
Aug 20, 20251,294.501,316.501,290.001,316.501,316.500.65%2,613,370
Aug 19, 20251,304.001,318.501,300.501,308.001,308.000.46%3,169,307
Aug 18, 20251,299.501,302.001,288.501,302.001,302.000.35%2,064,339
Aug 15, 20251,314.001,315.501,293.501,297.501,297.50-0.46%738,592
Aug 14, 20251,288.501,309.501,284.761,303.501,303.501.52%932,588
Aug 13, 20251,318.001,318.001,282.001,284.001,284.00-2.28%2,929,937
Aug 12, 20251,308.501,314.001,295.001,314.001,314.001.00%7,435,954
Aug 11, 20251,292.501,301.001,283.001,301.001,301.000.50%1,157,944
Aug 8, 20251,295.501,310.501,286.001,294.501,294.50-0.42%3,147,900
Aug 7, 20251,350.501,351.501,300.001,300.001,300.00-3.70%1,483,259
Aug 6, 20251,361.001,366.501,329.001,350.001,344.000.07%5,930,630
Aug 5, 20251,358.001,363.001,337.501,349.001,343.00-0.30%1,323,150
Aug 4, 20251,314.001,357.501,299.841,353.001,346.994.24%2,841,117
Aug 1, 20251,283.001,322.501,263.421,298.001,292.23-0.80%3,345,135
Jul 31, 20251,283.501,308.501,209.471,308.501,302.6811.89%6,266,647
Jul 30, 20251,164.501,170.451,153.501,169.501,164.300.73%2,064,125
Jul 29, 20251,168.001,181.001,158.501,161.001,155.84-0.43%974,982
Jul 28, 20251,181.501,210.241,157.501,166.001,160.820.69%4,008,519
Jul 25, 20251,179.501,180.001,143.501,158.001,152.85-2.03%4,098,432
Jul 24, 20251,206.501,206.501,161.501,182.001,176.75-0.46%1,285,137
Jul 23, 20251,200.001,200.501,177.001,187.501,182.22-0.38%2,785,912
Jul 22, 20251,200.501,203.011,182.501,192.001,186.70-1.28%590,743
Jul 21, 20251,193.001,207.501,187.001,207.501,202.130.92%786,269
Jul 18, 20251,208.001,209.001,187.501,196.501,191.180.13%930,407