Skip to main content
St. James's Place plc (LON:STJ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,308.50
+2.50 (0.19%)
At close: Mar 6, 2026

St. James's Place Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.1213.2412.8013.0913.090.19%1,046,997
Mar 5, 202613.3213.3312.9713.0613.06-1.92%1,564,795
Mar 4, 202612.6413.3212.6413.3213.325.01%1,967,387
Mar 3, 202612.9412.9612.3912.6812.68-3.87%3,193,064
Mar 2, 202613.0213.2912.8713.1913.19-2.30%3,957,412
Feb 27, 202613.8413.8813.5013.5013.50-2.07%2,473,498
Feb 26, 202613.5613.8313.4613.7913.792.64%19,973,950
Feb 25, 202612.9613.5412.9413.4313.436.63%3,875,808
Feb 24, 202612.7012.7912.5412.6012.60-0.47%2,781,448
Feb 23, 202612.8313.1012.6112.6612.66-1.44%1,656,819
Feb 20, 202613.0413.2312.8012.8412.841.02%1,697,062
Feb 19, 202612.8112.8412.6012.7112.710.04%2,810,587
Feb 18, 202612.1612.7412.1312.7112.714.22%2,771,479
Feb 17, 202612.0412.1911.9112.1912.191.80%3,655,966
Feb 16, 202612.5312.6311.7111.9811.98-3.85%5,572,342
Feb 13, 202612.5912.7812.3712.4612.46-0.76%5,221,613
Feb 12, 202612.7013.0912.3912.5512.55-3,825,846
Feb 11, 202614.3014.3212.4312.5512.55-13.39%9,474,146
Feb 10, 202614.9615.0214.4014.4914.49-3.53%7,860,147
Feb 9, 202615.0515.1714.8215.0215.020.40%610,604
Feb 6, 202614.6815.0714.5514.9614.961.18%808,039
Feb 5, 202615.1815.2314.7014.7914.79-2.51%988,695
Feb 4, 202615.5415.5515.1415.1715.17-2.35%1,244,651
Feb 3, 202615.5315.7615.2915.5315.530.68%2,043,620
Feb 2, 202615.0215.5714.9815.4315.431.48%5,506,865
Jan 30, 202615.2115.2715.0315.2015.200.03%1,627,904
Jan 29, 202614.9815.6014.9815.2015.200.93%3,114,364
Jan 28, 202615.0015.1414.8715.0615.060.53%3,235,074
Jan 27, 202614.8015.0414.7214.9814.982.60%1,239,066
Jan 26, 202614.8814.8914.5014.6014.60-2.15%722,323
Jan 23, 202615.0215.1614.9214.9214.92-1.29%1,080,233
Jan 22, 202614.7815.2214.7715.1115.114.31%2,086,322
Jan 21, 202614.3814.6914.2814.4914.490.24%1,947,318
Jan 20, 202614.6614.6714.4314.4514.45-2.66%2,596,377
Jan 19, 202614.9615.0514.7914.8514.85-2.05%846,662
Jan 16, 202615.0015.3914.9815.1615.160.63%1,761,569
Jan 15, 202614.7615.0814.7515.0615.062.48%3,448,344
Jan 14, 202614.5614.7314.5214.7014.701.73%802,600
Jan 13, 202614.5714.7614.4114.4514.45-1.13%5,075,613
Jan 12, 202614.4614.6414.2814.6114.610.76%639,650
Jan 9, 202614.3914.5014.1714.5014.500.97%1,014,758
Jan 8, 202614.3014.3914.1714.3614.360.21%529,892
Jan 7, 202614.4914.5014.2214.3314.33-1.04%1,100,416
Jan 6, 202614.4414.6214.3814.4814.48-0.34%1,470,171
Jan 5, 202614.4114.6314.1014.5314.532.07%1,702,009
Jan 2, 202613.8514.2613.8314.2414.242.82%1,145,349
Dec 31, 202513.9414.0213.8513.8513.85-0.47%200,063
Dec 30, 202513.7913.9913.7813.9113.910.83%1,171,769
Dec 29, 202514.0014.0613.7613.8013.80-1.32%494,491
Dec 24, 202513.8313.9913.8313.9813.980.14%262,278
Dec 23, 202513.9314.0013.8313.9613.960.47%348,367
Dec 22, 202513.7613.9013.7413.9013.900.32%1,133,790
Dec 19, 202513.6913.9013.6813.8513.850.84%2,653,915
Dec 18, 202513.6513.7613.5813.7413.740.84%3,105,196
Dec 17, 202513.6513.9013.5813.6213.620.67%1,057,008
Dec 16, 202513.2913.6013.2813.5313.531.81%676,250
Dec 15, 202513.0013.3812.6813.2913.290.95%2,106,080
Dec 12, 202513.7813.8913.1213.1713.17-3.59%1,034,360
Dec 11, 202513.7313.7713.6213.6613.66-0.18%1,950,068
Dec 10, 202513.7013.7913.5913.6813.68-0.91%877,342
Dec 9, 202513.7913.9813.7013.8113.810.11%767,904
Dec 8, 202513.8013.9113.7813.7913.790.40%1,710,196
Dec 5, 202513.6713.8613.6113.7413.740.99%1,289,857
Dec 4, 202513.6413.8013.5813.6013.600.33%2,384,619
Dec 3, 202513.6613.6713.2913.5613.56-0.40%727,077
Dec 2, 202513.7113.9013.5813.6113.61-0.91%1,845,189
Dec 1, 202513.8913.9313.6513.7413.74-1.40%8,687,552
Nov 28, 202513.9113.9313.8013.9313.930.36%1,496,450
Nov 27, 202513.7113.9813.6613.8813.881.98%1,622,090
Nov 26, 202513.1313.7712.8113.6113.615.30%5,620,542
Nov 25, 202512.6212.9312.4912.9312.932.46%2,803,495
Nov 24, 202512.4212.7012.4212.6212.622.15%2,563,115
Nov 21, 202512.3912.4312.2512.3512.35-1.95%1,287,896
Nov 20, 202512.7012.7912.5912.6012.60-0.08%943,208
Nov 19, 202512.9713.0012.6012.6112.61-2.93%3,777,054
Nov 18, 202512.7212.9912.6812.9912.99-0.27%1,311,317
Nov 17, 202513.0913.2313.0213.0213.02-0.34%2,398,270
Nov 14, 202513.2113.2112.7513.0713.07-2.61%1,755,641
Nov 13, 202513.5313.7013.4013.4213.42-0.89%1,462,037
Nov 12, 202513.5413.6113.4413.5413.540.19%1,757,646
Nov 11, 202513.5713.6413.4213.5113.510.56%642,643
Nov 10, 202513.4313.5113.2613.4413.442.60%2,622,115
Nov 7, 202513.2613.3413.0413.1013.10-0.76%2,077,903
Nov 6, 202513.3113.3613.1413.2013.20-0.75%3,777,242
Nov 5, 202513.1313.3812.9913.3013.301.49%1,226,489
Nov 4, 202512.9613.2112.7513.1013.100.15%1,195,065
Nov 3, 202513.0613.1512.9513.0813.080.81%3,657,309
Oct 31, 202513.2113.2212.9612.9812.98-1.74%1,369,636
Oct 30, 202513.3013.3813.1313.2113.21-0.71%1,438,968
Oct 29, 202513.5013.5913.1813.3013.30-1.41%2,590,290
Oct 28, 202513.6713.7313.4913.4913.49-1.46%680,018
Oct 27, 202513.4713.7913.3013.6913.692.24%615,142
Oct 24, 202513.4213.4513.1713.3913.390.60%1,518,376
Oct 23, 202513.3513.6112.9113.3113.31-1.63%1,671,480
Oct 22, 202513.3713.6913.2713.5313.531.69%1,362,020
Oct 21, 202513.2113.3513.1813.3113.310.64%4,008,683
Oct 20, 202513.1513.3313.1113.2213.221.42%643,106
Oct 17, 202513.1913.1912.7113.0413.04-2.98%3,447,686
Oct 16, 202513.5613.5913.3313.4413.44-0.52%517,435
Oct 15, 202513.7013.7713.4713.5113.51-0.52%957,008