St. James's Place plc (LON:STJ)
London
· Delayed Price · Currency is GBP · Price in GBX 1,298.00
-8.00 (-0.61%)
Mar 6, 2026, 1:44 PM GMT
St. James's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,331.50 | 1,332.50 | 1,296.50 | 1,306.00 | 1,306.00 | -1.92% | 1,564,795 |
| Mar 4, 2026 | 1,264.00 | 1,331.50 | 1,264.00 | 1,331.50 | 1,331.50 | 5.01% | 1,967,387 |
| Mar 3, 2026 | 1,294.00 | 1,296.00 | 1,239.00 | 1,268.00 | 1,268.00 | -3.87% | 3,193,064 |
| Mar 2, 2026 | 1,301.50 | 1,328.50 | 1,287.00 | 1,319.00 | 1,319.00 | -2.30% | 3,957,412 |
| Feb 27, 2026 | 1,383.50 | 1,388.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.07% | 2,473,498 |
| Feb 26, 2026 | 1,355.50 | 1,383.00 | 1,346.00 | 1,378.50 | 1,378.50 | 2.64% | 19,973,950 |
| Feb 25, 2026 | 1,295.50 | 1,353.50 | 1,294.00 | 1,343.00 | 1,343.00 | 6.63% | 3,875,808 |
| Feb 24, 2026 | 1,270.00 | 1,279.00 | 1,253.50 | 1,259.50 | 1,259.50 | -0.47% | 2,781,448 |
| Feb 23, 2026 | 1,282.50 | 1,310.00 | 1,261.00 | 1,265.50 | 1,265.50 | -1.44% | 1,656,819 |
| Feb 20, 2026 | 1,303.50 | 1,322.50 | 1,280.00 | 1,284.00 | 1,284.00 | 1.02% | 1,697,062 |
| Feb 19, 2026 | 1,280.50 | 1,284.00 | 1,260.00 | 1,271.00 | 1,271.00 | 0.04% | 2,810,587 |
| Feb 18, 2026 | 1,216.00 | 1,273.50 | 1,212.50 | 1,270.50 | 1,270.50 | 4.22% | 2,771,479 |
| Feb 17, 2026 | 1,204.00 | 1,219.00 | 1,190.50 | 1,219.00 | 1,219.00 | 1.80% | 3,655,966 |
| Feb 16, 2026 | 1,253.00 | 1,263.00 | 1,171.00 | 1,197.50 | 1,197.50 | -3.85% | 5,572,342 |
| Feb 13, 2026 | 1,259.00 | 1,277.50 | 1,236.50 | 1,245.50 | 1,245.50 | -0.76% | 5,221,613 |
| Feb 12, 2026 | 1,270.00 | 1,308.50 | 1,239.00 | 1,255.00 | 1,255.00 | - | 3,825,846 |
| Feb 11, 2026 | 1,430.00 | 1,431.54 | 1,242.50 | 1,255.00 | 1,255.00 | -13.39% | 9,474,146 |
| Feb 10, 2026 | 1,496.00 | 1,501.50 | 1,440.00 | 1,449.00 | 1,449.00 | -3.53% | 7,860,147 |
| Feb 9, 2026 | 1,504.50 | 1,517.00 | 1,482.00 | 1,502.00 | 1,502.00 | 0.40% | 610,604 |
| Feb 6, 2026 | 1,468.00 | 1,506.50 | 1,454.50 | 1,496.00 | 1,496.00 | 1.18% | 808,039 |
| Feb 5, 2026 | 1,518.00 | 1,523.13 | 1,470.00 | 1,478.50 | 1,478.50 | -2.51% | 988,695 |
| Feb 4, 2026 | 1,553.50 | 1,555.00 | 1,513.50 | 1,516.50 | 1,516.50 | -2.35% | 1,244,651 |
| Feb 3, 2026 | 1,552.50 | 1,575.50 | 1,529.25 | 1,553.00 | 1,553.00 | 0.68% | 2,043,620 |
| Feb 2, 2026 | 1,502.00 | 1,557.00 | 1,497.50 | 1,542.50 | 1,542.50 | 1.48% | 5,506,865 |
| Jan 30, 2026 | 1,520.50 | 1,526.50 | 1,503.00 | 1,520.00 | 1,520.00 | 0.03% | 1,627,904 |
| Jan 29, 2026 | 1,498.00 | 1,559.50 | 1,498.00 | 1,519.50 | 1,519.50 | 0.93% | 3,114,364 |
| Jan 28, 2026 | 1,500.00 | 1,514.00 | 1,486.50 | 1,505.50 | 1,505.50 | 0.53% | 3,235,074 |
| Jan 27, 2026 | 1,479.50 | 1,504.00 | 1,472.38 | 1,497.50 | 1,497.50 | 2.60% | 1,239,066 |
| Jan 26, 2026 | 1,488.00 | 1,489.00 | 1,449.75 | 1,459.50 | 1,459.50 | -2.15% | 722,323 |
| Jan 23, 2026 | 1,502.00 | 1,516.00 | 1,491.50 | 1,491.50 | 1,491.50 | -1.29% | 1,080,233 |
| Jan 22, 2026 | 1,477.50 | 1,522.00 | 1,476.50 | 1,511.00 | 1,511.00 | 4.31% | 2,086,322 |
| Jan 21, 2026 | 1,438.00 | 1,469.00 | 1,427.50 | 1,448.50 | 1,448.50 | 0.24% | 1,947,318 |
| Jan 20, 2026 | 1,465.50 | 1,467.00 | 1,443.00 | 1,445.00 | 1,445.00 | -2.66% | 2,596,377 |
| Jan 19, 2026 | 1,495.50 | 1,505.00 | 1,479.40 | 1,484.50 | 1,484.50 | -2.05% | 846,662 |
| Jan 16, 2026 | 1,500.00 | 1,538.50 | 1,498.17 | 1,515.50 | 1,515.50 | 0.63% | 1,761,569 |
| Jan 15, 2026 | 1,475.50 | 1,507.50 | 1,474.50 | 1,506.00 | 1,506.00 | 2.48% | 3,448,344 |
| Jan 14, 2026 | 1,455.50 | 1,473.00 | 1,452.00 | 1,469.50 | 1,469.50 | 1.73% | 802,600 |
| Jan 13, 2026 | 1,457.00 | 1,475.50 | 1,440.50 | 1,444.50 | 1,444.50 | -1.13% | 5,075,613 |
| Jan 12, 2026 | 1,446.00 | 1,464.00 | 1,428.00 | 1,461.00 | 1,461.00 | 0.76% | 639,650 |
| Jan 9, 2026 | 1,439.00 | 1,450.00 | 1,416.50 | 1,450.00 | 1,450.00 | 0.97% | 1,014,758 |
| Jan 8, 2026 | 1,429.50 | 1,438.50 | 1,417.00 | 1,436.00 | 1,436.00 | 0.21% | 529,892 |
| Jan 7, 2026 | 1,448.50 | 1,449.77 | 1,422.25 | 1,433.00 | 1,433.00 | -1.04% | 1,100,416 |
| Jan 6, 2026 | 1,443.50 | 1,462.00 | 1,438.00 | 1,448.00 | 1,448.00 | -0.34% | 1,470,171 |
| Jan 5, 2026 | 1,441.00 | 1,462.50 | 1,409.50 | 1,453.00 | 1,453.00 | 2.07% | 1,702,009 |
| Jan 2, 2026 | 1,385.00 | 1,426.00 | 1,382.50 | 1,423.50 | 1,423.50 | 2.82% | 1,145,349 |
| Dec 31, 2025 | 1,394.00 | 1,402.00 | 1,384.50 | 1,384.50 | 1,384.50 | -0.47% | 200,063 |
| Dec 30, 2025 | 1,378.50 | 1,399.00 | 1,377.50 | 1,391.00 | 1,391.00 | 0.83% | 1,171,769 |
| Dec 29, 2025 | 1,400.00 | 1,405.54 | 1,376.00 | 1,379.50 | 1,379.50 | -1.32% | 494,491 |
| Dec 24, 2025 | 1,382.50 | 1,399.00 | 1,382.50 | 1,398.00 | 1,398.00 | 0.14% | 262,278 |
| Dec 23, 2025 | 1,392.50 | 1,400.28 | 1,383.00 | 1,396.00 | 1,396.00 | 0.47% | 348,367 |
| Dec 22, 2025 | 1,376.00 | 1,389.50 | 1,373.50 | 1,389.50 | 1,389.50 | 0.32% | 1,133,790 |
| Dec 19, 2025 | 1,368.50 | 1,389.50 | 1,367.75 | 1,385.00 | 1,385.00 | 0.84% | 2,653,915 |
| Dec 18, 2025 | 1,364.50 | 1,376.00 | 1,358.00 | 1,373.50 | 1,373.50 | 0.84% | 3,105,196 |
| Dec 17, 2025 | 1,364.50 | 1,390.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.67% | 1,057,008 |
| Dec 16, 2025 | 1,328.50 | 1,360.00 | 1,328.00 | 1,353.00 | 1,353.00 | 1.81% | 676,250 |
| Dec 15, 2025 | 1,300.00 | 1,337.50 | 1,267.50 | 1,329.00 | 1,329.00 | 0.95% | 2,106,080 |
| Dec 12, 2025 | 1,378.00 | 1,389.00 | 1,312.00 | 1,316.50 | 1,316.50 | -3.59% | 1,034,360 |
| Dec 11, 2025 | 1,373.00 | 1,376.50 | 1,362.00 | 1,365.50 | 1,365.50 | -0.18% | 1,950,068 |
| Dec 10, 2025 | 1,370.00 | 1,379.00 | 1,359.00 | 1,368.00 | 1,368.00 | -0.91% | 877,342 |
| Dec 9, 2025 | 1,379.00 | 1,397.66 | 1,370.00 | 1,380.50 | 1,380.50 | 0.11% | 767,904 |
| Dec 8, 2025 | 1,379.50 | 1,390.50 | 1,377.50 | 1,379.00 | 1,379.00 | 0.40% | 1,710,196 |
| Dec 5, 2025 | 1,367.00 | 1,386.00 | 1,360.50 | 1,373.50 | 1,373.50 | 0.99% | 1,289,857 |
| Dec 4, 2025 | 1,363.50 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | 0.33% | 2,384,619 |
| Dec 3, 2025 | 1,365.50 | 1,367.00 | 1,328.50 | 1,355.50 | 1,355.50 | -0.40% | 727,077 |
| Dec 2, 2025 | 1,371.00 | 1,390.00 | 1,357.67 | 1,361.00 | 1,361.00 | -0.91% | 1,845,189 |
| Dec 1, 2025 | 1,389.00 | 1,393.00 | 1,364.50 | 1,373.50 | 1,373.50 | -1.40% | 8,687,552 |
| Nov 28, 2025 | 1,391.00 | 1,393.00 | 1,379.50 | 1,393.00 | 1,393.00 | 0.36% | 1,496,450 |
| Nov 27, 2025 | 1,371.00 | 1,397.50 | 1,365.50 | 1,388.00 | 1,388.00 | 1.98% | 1,622,090 |
| Nov 26, 2025 | 1,313.00 | 1,376.50 | 1,281.00 | 1,361.00 | 1,361.00 | 5.30% | 5,620,542 |
| Nov 25, 2025 | 1,261.50 | 1,292.50 | 1,248.50 | 1,292.50 | 1,292.50 | 2.46% | 2,803,495 |
| Nov 24, 2025 | 1,242.00 | 1,269.50 | 1,241.50 | 1,261.50 | 1,261.50 | 2.15% | 2,563,115 |
| Nov 21, 2025 | 1,238.50 | 1,242.50 | 1,225.00 | 1,235.00 | 1,235.00 | -1.95% | 1,287,896 |
| Nov 20, 2025 | 1,269.50 | 1,279.00 | 1,259.00 | 1,259.50 | 1,259.50 | -0.08% | 943,208 |
| Nov 19, 2025 | 1,296.50 | 1,300.00 | 1,260.00 | 1,260.50 | 1,260.50 | -2.93% | 3,777,054 |
| Nov 18, 2025 | 1,271.50 | 1,298.50 | 1,268.00 | 1,298.50 | 1,298.50 | -0.27% | 1,311,317 |
| Nov 17, 2025 | 1,308.50 | 1,322.50 | 1,302.00 | 1,302.00 | 1,302.00 | -0.34% | 2,398,270 |
| Nov 14, 2025 | 1,321.00 | 1,321.00 | 1,274.50 | 1,306.50 | 1,306.50 | -2.61% | 1,755,641 |
| Nov 13, 2025 | 1,352.50 | 1,370.00 | 1,340.00 | 1,341.50 | 1,341.50 | -0.89% | 1,462,037 |
| Nov 12, 2025 | 1,354.00 | 1,360.50 | 1,344.16 | 1,353.50 | 1,353.50 | 0.19% | 1,757,646 |
| Nov 11, 2025 | 1,357.00 | 1,364.00 | 1,341.50 | 1,351.00 | 1,351.00 | 0.56% | 642,643 |
| Nov 10, 2025 | 1,343.00 | 1,350.50 | 1,325.50 | 1,343.50 | 1,343.50 | 2.60% | 2,622,115 |
| Nov 7, 2025 | 1,325.50 | 1,333.50 | 1,303.50 | 1,309.50 | 1,309.50 | -0.76% | 2,077,903 |
| Nov 6, 2025 | 1,331.00 | 1,336.00 | 1,314.00 | 1,319.50 | 1,319.50 | -0.75% | 3,777,242 |
| Nov 5, 2025 | 1,313.00 | 1,337.50 | 1,299.00 | 1,329.50 | 1,329.50 | 1.49% | 1,226,489 |
| Nov 4, 2025 | 1,295.50 | 1,320.50 | 1,274.48 | 1,310.00 | 1,310.00 | 0.15% | 1,195,065 |
| Nov 3, 2025 | 1,306.00 | 1,314.50 | 1,295.00 | 1,308.00 | 1,308.00 | 0.81% | 3,657,309 |
| Oct 31, 2025 | 1,320.50 | 1,321.50 | 1,296.00 | 1,297.50 | 1,297.50 | -1.74% | 1,369,636 |
| Oct 30, 2025 | 1,329.50 | 1,337.70 | 1,313.25 | 1,320.50 | 1,320.50 | -0.71% | 1,438,968 |
| Oct 29, 2025 | 1,349.50 | 1,359.00 | 1,318.00 | 1,330.00 | 1,330.00 | -1.41% | 2,590,290 |
| Oct 28, 2025 | 1,367.00 | 1,373.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.46% | 680,018 |
| Oct 27, 2025 | 1,346.50 | 1,378.50 | 1,330.00 | 1,369.00 | 1,369.00 | 2.24% | 615,142 |
| Oct 24, 2025 | 1,341.50 | 1,344.50 | 1,317.00 | 1,339.00 | 1,339.00 | 0.60% | 1,518,376 |
| Oct 23, 2025 | 1,334.50 | 1,360.82 | 1,290.75 | 1,331.00 | 1,331.00 | -1.63% | 1,671,480 |
| Oct 22, 2025 | 1,336.50 | 1,368.51 | 1,326.50 | 1,353.00 | 1,353.00 | 1.69% | 1,362,020 |
| Oct 21, 2025 | 1,320.50 | 1,334.50 | 1,318.00 | 1,330.50 | 1,330.50 | 0.64% | 4,008,683 |
| Oct 20, 2025 | 1,314.50 | 1,333.00 | 1,311.00 | 1,322.00 | 1,322.00 | 1.42% | 643,106 |
| Oct 17, 2025 | 1,318.50 | 1,318.50 | 1,270.65 | 1,303.50 | 1,303.50 | -2.98% | 3,447,686 |
| Oct 16, 2025 | 1,355.50 | 1,358.50 | 1,332.50 | 1,343.50 | 1,343.50 | -0.52% | 517,435 |
| Oct 15, 2025 | 1,369.50 | 1,377.00 | 1,347.00 | 1,350.50 | 1,350.50 | -0.52% | 957,008 |
| Oct 14, 2025 | 1,332.00 | 1,362.00 | 1,324.00 | 1,357.50 | 1,357.50 | 0.74% | 1,294,148 |