Skip to main content
St. James's Place plc (LON:STJ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,252.50
+2.50 (0.20%)
Apr 28, 2026, 5:15 PM GMT

St. James's Place Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,253.001,264.501,241.001,252.501,252.500.20%2,565,480
Apr 27, 20261,264.501,269.501,242.001,250.001,250.00-0.60%3,184,111
Apr 24, 20261,271.501,278.001,255.501,257.501,257.50-2.75%3,362,583
Apr 23, 20261,285.001,294.001,263.501,293.001,293.00-0.39%5,431,436
Apr 22, 20261,272.001,307.001,272.001,298.001,298.001.72%2,166,810
Apr 21, 20261,288.001,294.001,268.501,276.001,276.00-0.35%6,263,252
Apr 20, 20261,301.001,305.001,278.501,280.501,280.50-2.70%4,377,450
Apr 17, 20261,280.501,327.501,275.251,316.001,316.003.18%2,740,523
Apr 16, 20261,290.001,301.501,269.501,275.501,275.50-0.97%1,033,122
Apr 15, 20261,297.001,301.001,284.501,288.001,288.00-0.19%1,123,893
Apr 14, 20261,282.501,295.501,271.001,290.501,290.501.26%1,079,032
Apr 13, 20261,252.501,275.001,247.501,274.501,274.501.15%919,676
Apr 10, 20261,250.001,263.001,244.001,260.001,260.000.48%1,925,782
Apr 9, 20261,247.501,262.501,240.501,254.001,254.00-0.44%4,945,041
Apr 8, 20261,299.501,306.001,259.501,259.501,259.505.22%1,958,024
Apr 7, 20261,207.501,221.211,193.501,197.001,197.00-1.16%3,538,764
Apr 2, 20261,208.001,234.501,187.461,211.001,211.00-2.02%2,835,704
Apr 1, 20261,218.001,249.001,176.501,236.001,236.005.06%2,074,125
Mar 31, 20261,160.001,198.501,156.001,176.501,176.501.20%2,681,213
Mar 30, 20261,154.501,166.501,139.831,162.501,162.50-0.34%2,821,796
Mar 27, 20261,195.501,195.501,166.501,166.501,166.50-1.97%1,698,817
Mar 26, 20261,195.501,203.001,173.501,190.001,190.00-2.74%2,905,829
Mar 25, 20261,227.001,251.501,216.001,223.501,211.500.41%1,316,772
Mar 24, 20261,226.501,230.501,201.741,218.501,206.55-0.08%2,491,443
Mar 23, 20261,192.001,255.001,168.501,219.501,207.54-0.04%2,193,277
Mar 20, 20261,250.501,261.501,212.601,220.001,208.03-1.61%4,344,877
Mar 19, 20261,262.001,273.001,231.001,240.001,227.84-2.55%998,915
Mar 18, 20261,314.501,315.001,270.001,272.501,260.02-2.94%1,149,611
Mar 17, 20261,283.001,314.001,282.501,311.001,298.141.43%716,548
Mar 16, 20261,293.001,318.501,279.001,292.501,279.820.12%1,965,516
Mar 13, 20261,319.501,320.211,289.501,291.001,278.34-1.15%1,096,218
Mar 12, 20261,293.001,310.001,286.001,306.001,293.19-0.08%991,685
Mar 11, 20261,301.001,312.501,283.251,307.001,294.18-1.02%3,583,784
Mar 10, 20261,321.501,341.251,314.501,320.501,307.553.12%1,271,368
Mar 9, 20261,277.001,292.001,255.501,280.501,267.94-2.14%1,750,609
Mar 6, 20261,312.001,323.501,280.001,308.501,295.670.19%1,066,774
Mar 5, 20261,331.501,332.501,296.501,306.001,293.19-1.92%1,564,795
Mar 4, 20261,264.001,331.501,264.001,331.501,318.445.01%1,967,387
Mar 3, 20261,294.001,296.001,239.001,268.001,255.56-3.87%3,193,064
Mar 2, 20261,301.501,328.501,287.001,319.001,306.06-2.30%3,957,412
Feb 27, 20261,383.501,388.001,350.001,350.001,336.76-2.07%2,473,498
Feb 26, 20261,355.501,383.001,346.001,378.501,364.982.64%19,973,950
Feb 25, 20261,295.501,353.501,294.001,343.001,329.836.63%3,875,808
Feb 24, 20261,270.001,279.001,253.501,259.501,247.15-0.47%2,781,448
Feb 23, 20261,282.501,310.001,261.001,265.501,253.09-1.44%1,656,819
Feb 20, 20261,303.501,322.501,280.001,284.001,271.411.02%1,697,062
Feb 19, 20261,280.501,284.001,260.001,271.001,258.530.04%2,810,587
Feb 18, 20261,216.001,273.501,212.501,270.501,258.044.22%2,771,479
Feb 17, 20261,204.001,219.001,190.501,219.001,207.041.80%3,655,966
Feb 16, 20261,253.001,263.001,171.001,197.501,185.76-3.85%5,572,342
Feb 13, 20261,259.001,277.501,236.501,245.501,233.28-0.76%5,221,613
Feb 12, 20261,270.001,308.501,239.001,255.001,242.69-3,825,846
Feb 11, 20261,430.001,431.541,242.501,255.001,242.69-13.39%9,474,146
Feb 10, 20261,496.001,501.501,440.001,449.001,434.79-3.53%7,860,147
Feb 9, 20261,504.501,517.001,482.001,502.001,487.270.40%610,604
Feb 6, 20261,468.001,506.501,454.501,496.001,481.331.18%808,039
Feb 5, 20261,518.001,523.131,470.001,478.501,464.00-2.51%988,695
Feb 4, 20261,553.501,555.001,513.501,516.501,501.63-2.35%1,244,651
Feb 3, 20261,552.501,575.501,529.251,553.001,537.770.68%2,043,620
Feb 2, 20261,502.001,557.001,497.501,542.501,527.371.48%5,506,865
Jan 30, 20261,520.501,526.501,503.001,520.001,505.090.03%1,627,904
Jan 29, 20261,498.001,559.501,498.001,519.501,504.600.93%3,114,364
Jan 28, 20261,500.001,514.001,486.501,505.501,490.730.53%3,235,074
Jan 27, 20261,479.501,504.001,472.381,497.501,482.812.60%1,239,066
Jan 26, 20261,488.001,489.001,449.751,459.501,445.19-2.15%722,323
Jan 23, 20261,502.001,516.001,491.501,491.501,476.87-1.29%1,080,233
Jan 22, 20261,477.501,522.001,476.501,511.001,496.184.31%2,086,322
Jan 21, 20261,438.001,469.001,427.501,448.501,434.290.24%1,947,318
Jan 20, 20261,465.501,467.001,443.001,445.001,430.83-2.66%2,596,377
Jan 19, 20261,495.501,505.001,479.401,484.501,469.94-2.05%846,662
Jan 16, 20261,500.001,538.501,498.171,515.501,500.640.63%1,761,569
Jan 15, 20261,475.501,507.501,474.501,506.001,491.232.48%3,448,344
Jan 14, 20261,455.501,473.001,452.001,469.501,455.091.73%802,600
Jan 13, 20261,457.001,475.501,440.501,444.501,430.33-1.13%5,075,613
Jan 12, 20261,446.001,464.001,428.001,461.001,446.670.76%639,650
Jan 9, 20261,439.001,450.001,416.501,450.001,435.780.97%1,014,758
Jan 8, 20261,429.501,438.501,417.001,436.001,421.920.21%529,892
Jan 7, 20261,448.501,449.771,422.251,433.001,418.95-1.04%1,100,416
Jan 6, 20261,443.501,462.001,438.001,448.001,433.80-0.34%1,470,171
Jan 5, 20261,441.001,462.501,409.501,453.001,438.752.07%1,702,009
Jan 2, 20261,385.001,426.001,382.501,423.501,409.542.82%1,145,349
Dec 31, 20251,394.001,402.001,384.501,384.501,370.92-0.47%200,063
Dec 30, 20251,378.501,399.001,377.501,391.001,377.360.83%1,171,769
Dec 29, 20251,400.001,405.541,376.001,379.501,365.97-1.32%494,491
Dec 24, 20251,382.501,399.001,382.501,398.001,384.290.14%262,278
Dec 23, 20251,392.501,400.281,383.001,396.001,382.310.47%348,367
Dec 22, 20251,376.001,389.501,373.501,389.501,375.870.32%1,133,790
Dec 19, 20251,368.501,389.501,367.751,385.001,371.420.84%2,653,915
Dec 18, 20251,364.501,376.001,358.001,373.501,360.030.84%3,105,196
Dec 17, 20251,364.501,390.001,358.001,362.001,348.640.67%1,057,008
Dec 16, 20251,328.501,360.001,328.001,353.001,339.731.81%676,250
Dec 15, 20251,300.001,337.501,267.501,329.001,315.970.95%2,106,080
Dec 12, 20251,378.001,389.001,312.001,316.501,303.59-3.59%1,034,360
Dec 11, 20251,373.001,376.501,362.001,365.501,352.11-0.18%1,950,068
Dec 10, 20251,370.001,379.001,359.001,368.001,354.58-0.91%877,342
Dec 9, 20251,379.001,397.661,370.001,380.501,366.960.11%767,904
Dec 8, 20251,379.501,390.501,377.501,379.001,365.470.40%1,710,196
Dec 5, 20251,367.001,386.001,360.501,373.501,360.030.99%1,289,857
Dec 4, 20251,363.501,380.001,358.001,360.001,346.660.33%2,384,619
Dec 3, 20251,365.501,367.001,328.501,355.501,342.21-0.40%727,077