St James's Place (STJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St James's Place

Date Open High Low Close* Volume
14/05/2020 813.60p 822.40p 772.00p 795.00p 1373305
13/05/2020 843.20p 844.60p 821.00p 826.20p 1358660
12/05/2020 843.40p 864.40p 842.20p 853.20p 1783424
11/05/2020 842.20p 861.64p 833.20p 846.40p 1428692
08/05/2020 815.00p 853.40p 809.60p 849.20p 1711655
07/05/2020 815.00p 853.40p 809.60p 849.20p 1711655
06/05/2020 820.20p 849.40p 820.20p 834.80p 1360907
05/05/2020 840.40p 854.80p 829.20p 835.80p 1419538
04/05/2020 801.80p 830.60p 782.00p 829.20p 2059427
01/05/2020 836.40p 838.39p 792.20p 811.80p 1505635
30/04/2020 903.00p 903.00p 849.78p 851.40p 4058678
29/04/2020 849.20p 902.20p 840.80p 902.20p 2430119
28/04/2020 793.80p 847.40p 793.80p 841.00p 1572123
27/04/2020 804.00p 813.40p 793.00p 794.20p 1073913
24/04/2020 779.40p 790.00p 768.00p 785.00p 1432209
23/04/2020 779.60p 787.60p 757.80p 786.00p 1607011
22/04/2020 769.00p 784.40p 756.80p 781.40p 2083362
21/04/2020 769.80p 789.60p 759.40p 759.40p 1559756
20/04/2020 793.00p 796.00p 775.80p 785.80p 1472855
17/04/2020 775.60p 790.40p 766.00p 779.60p 1896752
16/04/2020 768.80p 782.00p 743.00p 749.20p 2100379
15/04/2020 825.20p 825.60p 788.00p 790.60p 2705095
14/04/2020 844.40p 857.00p 828.40p 828.40p 2387005
09/04/2020 794.00p 828.40p 788.00p 825.20p 2467865
08/04/2020 759.00p 786.40p 734.00p 785.40p 2303285
07/04/2020 763.00p 790.40p 754.00p 772.00p 2091458
06/04/2020 727.60p 749.00p 721.00p 735.20p 2054526
03/04/2020 727.40p 727.80p 703.40p 709.80p 2195406
02/04/2020 731.60p 746.60p 712.80p 738.40p 1910910
01/04/2020 738.80p 744.20p 708.20p 735.40p 2683056
31/03/2020 762.60p 785.00p 749.00p 759.60p 2988537
30/03/2020 762.00p 777.60p 716.80p 754.20p 1695306
27/03/2020 777.40p 777.40p 737.20p 769.60p 2620663
26/03/2020 722.60p 801.00p 720.24p 801.00p 3358303
25/03/2020 756.20p 785.60p 721.60p 751.40p 3172825
24/03/2020 688.00p 729.20p 679.88p 724.00p 2730725
23/03/2020 670.40p 733.80p 660.00p 660.00p 4682881
20/03/2020 778.80p 799.13p 749.80p 755.00p 4332247
19/03/2020 764.80p 778.00p 652.00p 739.40p 4293296
18/03/2020 771.00p 819.60p 724.80p 760.40p 4459919
17/03/2020 781.60p 798.60p 698.00p 798.40p 4340963
16/03/2020 725.40p 766.60p 614.00p 750.60p 5478178
13/03/2020 788.40p 827.40p 746.20p 785.00p 3486093
12/03/2020 811.40p 819.60p 742.20p 757.40p 4166538
11/03/2020 887.00p 900.00p 855.80p 863.20p 3584990
10/03/2020 890.00p 933.60p 870.40p 877.20p 3478767
09/03/2020 937.80p 937.80p 879.40p 883.60p 3031271
06/03/2020 960.20p 967.30p 936.60p 967.00p 3285009
05/03/2020 998.60p 1,001.84p 963.80p 978.20p 2773274
04/03/2020 1,017.50p 1,026.50p 986.40p 995.40p 3014235
03/03/2020 1,016.00p 1,039.00p 1,014.50p 1,016.00p 2129955
02/03/2020 1,040.00p 1,041.50p 976.80p 1,001.50p 2794047
28/02/2020 1,014.00p 1,020.00p 985.40p 1,015.50p 3195448
27/02/2020 1,086.50p 1,092.50p 1,016.50p 1,045.00p 2460024
26/02/2020 1,083.50p 1,088.44p 1,056.50p 1,083.50p 1650782
25/02/2020 1,129.00p 1,145.50p 1,088.00p 1,092.00p 1402196
24/02/2020 1,140.00p 1,140.00p 1,110.50p 1,123.00p 1378887
21/02/2020 1,160.50p 1,176.00p 1,151.50p 1,166.00p 1321866
20/02/2020 1,159.00p 1,179.00p 1,159.00p 1,168.00p 807845
19/02/2020 1,163.50p 1,172.50p 1,156.50p 1,170.50p 787240
18/02/2020 1,162.00p 1,166.00p 1,149.06p 1,154.50p 759286
17/02/2020 1,199.50p 1,199.50p 1,168.00p 1,170.50p 569177
14/02/2020 1,188.50p 1,193.00p 1,180.50p 1,188.00p 891719
13/02/2020 1,199.50p 1,199.50p 1,173.32p 1,183.00p 839399
12/02/2020 1,189.50p 1,198.50p 1,180.50p 1,196.00p 921768
11/02/2020 1,175.00p 1,191.00p 1,175.00p 1,183.50p 724470
10/02/2020 1,168.00p 1,180.00p 1,159.00p 1,177.50p 1075783
07/02/2020 1,203.50p 1,203.50p 1,168.66p 1,174.50p 1424462
06/02/2020 1,200.00p 1,206.00p 1,175.00p 1,175.00p 1669930
05/02/2020 1,172.00p 1,198.50p 1,172.00p 1,187.00p 948522
04/02/2020 1,147.00p 1,181.00p 1,147.00p 1,181.00p 1749607
03/02/2020 1,131.50p 1,162.50p 1,131.50p 1,152.50p 1448348
31/01/2020 1,180.50p 1,180.50p 1,144.00p 1,144.00p 1709261
30/01/2020 1,135.00p 1,170.00p 1,125.50p 1,160.00p 2432197
29/01/2020 1,149.50p 1,157.50p 1,135.00p 1,141.50p 2417611
28/01/2020 1,104.00p 1,132.00p 1,098.00p 1,130.50p 1710977
27/01/2020 1,111.00p 1,112.00p 1,087.00p 1,098.00p 1187521
24/01/2020 1,130.00p 1,147.00p 1,124.00p 1,128.50p 1202131
23/01/2020 1,149.00p 1,149.00p 1,114.00p 1,115.00p 1354483
22/01/2020 1,123.00p 1,142.00p 1,119.50p 1,134.00p 1411134
21/01/2020 1,085.50p 1,120.00p 1,085.50p 1,120.00p 1480714
20/01/2020 1,109.00p 1,118.00p 1,102.50p 1,108.50p 606307
17/01/2020 1,083.00p 1,111.00p 1,083.00p 1,110.50p 2473236
16/01/2020 1,112.00p 1,114.50p 1,096.50p 1,097.50p 1818082
15/01/2020 1,110.50p 1,117.50p 1,097.00p 1,102.50p 2572647
14/01/2020 1,117.50p 1,127.50p 1,108.50p 1,112.00p 1426544
13/01/2020 1,111.50p 1,134.50p 1,111.00p 1,120.00p 1129123
10/01/2020 1,166.50p 1,166.50p 1,138.00p 1,139.00p 926388
09/01/2020 1,161.00p 1,167.00p 1,152.25p 1,157.50p 1189108
08/01/2020 1,139.50p 1,150.50p 1,130.00p 1,148.50p 947022
07/01/2020 1,155.00p 1,159.00p 1,143.00p 1,151.00p 711585
06/01/2020 1,139.00p 1,154.14p 1,135.50p 1,147.00p 1256457
03/01/2020 1,172.50p 1,173.50p 1,155.00p 1,167.00p 667594
02/01/2020 1,172.00p 1,187.50p 1,172.00p 1,179.00p 768975
31/12/2019 1,161.00p 1,171.00p 1,156.50p 1,164.50p 300166
30/12/2019 1,167.00p 1,184.00p 1,163.50p 1,163.50p 666945
27/12/2019 1,185.00p 1,185.00p 1,172.00p 1,177.50p 835350
24/12/2019 1,179.00p 1,182.00p 1,172.81p 1,176.50p 251889
23/12/2019 1,166.00p 1,182.00p 1,161.00p 1,176.00p 825886
20/12/2019 1,180.00p 1,180.50p 1,166.50p 1,166.50p 1604723
19/12/2019 1,179.50p 1,186.00p 1,169.50p 1,176.00p 1260325
18/12/2019 1,185.50p 1,190.00p 1,167.50p 1,180.00p 1181764
17/12/2019 1,174.00p 1,191.50p 1,171.50p 1,189.50p 2666996
16/12/2019 1,160.00p 1,205.00p 1,147.00p 1,199.50p 1894280
13/12/2019 1,180.00p 1,187.50p 1,147.00p 1,148.50p 3648766
12/12/2019 1,095.00p 1,122.50p 1,089.50p 1,119.50p 1394583
11/12/2019 1,103.00p 1,103.00p 1,077.50p 1,092.50p 971059
10/12/2019 1,110.50p 1,110.50p 1,078.00p 1,100.00p 1373546
09/12/2019 1,074.50p 1,093.00p 1,074.50p 1,093.00p 965950
06/12/2019 1,074.50p 1,085.00p 1,070.74p 1,085.00p 818244
05/12/2019 1,072.00p 1,078.50p 1,064.50p 1,068.50p 988814
04/12/2019 1,052.50p 1,069.50p 1,051.00p 1,067.00p 1125520
03/12/2019 1,077.00p 1,081.50p 1,049.50p 1,055.00p 2438185
02/12/2019 1,081.00p 1,087.50p 1,072.50p 1,075.00p 3117132
29/11/2019 1,086.50p 1,096.00p 1,057.00p 1,088.50p 2096893
28/11/2019 1,098.00p 1,119.50p 1,090.50p 1,119.00p 1995893
27/11/2019 1,088.50p 1,097.50p 1,069.00p 1,097.50p 2510656
26/11/2019 1,062.00p 1,083.50p 1,050.50p 1,077.00p 2245310
25/11/2019 1,046.50p 1,056.00p 1,037.00p 1,050.00p 1088799
22/11/2019 1,034.50p 1,046.00p 1,025.50p 1,038.00p 1452592
21/11/2019 1,027.50p 1,037.50p 1,017.50p 1,026.00p 1056030
20/11/2019 1,060.50p 1,060.50p 1,033.00p 1,038.50p 1077017
19/11/2019 1,081.00p 1,084.52p 1,061.50p 1,061.50p 1499538
18/11/2019 1,084.00p 1,089.00p 1,068.00p 1,068.00p 1693067
15/11/2019 1,050.00p 1,063.50p 1,040.00p 1,062.00p 1443442
14/11/2019 1,043.50p 1,050.00p 1,034.00p 1,044.50p 882350
13/11/2019 1,068.50p 1,068.50p 1,027.50p 1,039.50p 1029654
12/11/2019 1,059.00p 1,070.50p 1,055.50p 1,067.50p 692230
11/11/2019 1,056.50p 1,059.50p 1,031.00p 1,059.50p 1065518
08/11/2019 1,059.50p 1,068.50p 1,055.00p 1,065.50p 936977
07/11/2019 1,069.00p 1,070.50p 1,059.00p 1,069.00p 1213168
06/11/2019 1,070.00p 1,072.00p 1,054.00p 1,061.00p 842464
05/11/2019 1,070.50p 1,073.50p 1,054.50p 1,066.00p 1088250
04/11/2019 1,046.50p 1,070.00p 1,046.00p 1,062.50p 911163
01/11/2019 1,048.00p 1,048.00p 1,030.50p 1,038.50p 1327867
31/10/2019 1,038.50p 1,045.50p 1,029.00p 1,041.00p 1393593
30/10/2019 1,020.00p 1,035.50p 1,020.00p 1,034.00p 1102260
29/10/2019 1,031.50p 1,031.50p 1,014.00p 1,025.00p 1103519
28/10/2019 1,025.50p 1,031.50p 1,017.50p 1,029.50p 836077
25/10/2019 1,030.00p 1,038.00p 1,015.45p 1,023.50p 871563
24/10/2019 1,022.50p 1,052.50p 1,022.50p 1,035.00p 1544903
23/10/2019 1,028.00p 1,038.00p 1,015.50p 1,025.00p 1563349
22/10/2019 1,026.50p 1,046.50p 1,006.50p 1,045.00p 1600208
21/10/2019 1,008.50p 1,013.00p 995.00p 1,013.00p 2418665
18/10/2019 1,002.00p 1,013.50p 996.20p 1,004.50p 1658587
17/10/2019 1,013.50p 1,021.00p 992.60p 1,004.50p 2615258
16/10/2019 1,021.50p 1,021.50p 988.20p 998.40p 1908458
15/10/2019 1,006.50p 1,031.50p 992.80p 1,025.00p 1843771
14/10/2019 990.00p 1,007.00p 976.00p 993.80p 1624433
11/10/2019 937.60p 1,008.00p 935.00p 1,004.50p 3767197
10/10/2019 933.40p 937.00p 920.80p 930.20p 1343252
09/10/2019 921.80p 941.40p 915.60p 928.20p 1289430
08/10/2019 938.00p 947.20p 923.60p 923.60p 2077777
07/10/2019 920.00p 930.80p 911.80p 928.20p 972700
04/10/2019 912.00p 921.40p 904.60p 917.60p 1016590
03/10/2019 913.60p 921.00p 897.80p 913.60p 1583324
02/10/2019 945.60p 947.28p 911.40p 914.40p 1983018
01/10/2019 987.40p 987.40p 951.40p 953.60p 1661849
30/09/2019 970.60p 986.80p 970.60p 979.40p 1484145
27/09/2019 955.00p 975.00p 951.60p 975.00p 1591360
26/09/2019 950.60p 961.40p 946.20p 949.40p 928573
25/09/2019 951.20p 952.40p 933.90p 945.00p 1734377
24/09/2019 970.40p 970.60p 955.40p 955.40p 1434416
23/09/2019 976.40p 976.40p 944.55p 962.40p 1470721
20/09/2019 977.20p 998.00p 965.00p 970.40p 3843733
19/09/2019 982.80p 992.80p 975.20p 986.00p 1101909
18/09/2019 990.00p 995.60p 979.00p 979.40p 2144314
17/09/2019 1,000.00p 1,003.50p 988.60p 997.80p 1683157
16/09/2019 1,010.00p 1,017.50p 989.40p 1,002.50p 1973847
13/09/2019 997.00p 1,031.50p 996.20p 1,030.50p 1426182
12/09/2019 995.00p 1,001.50p 986.20p 997.80p 1372552
11/09/2019 976.20p 995.00p 960.80p 991.40p 1435552
10/09/2019 968.00p 983.20p 963.40p 974.80p 1365239
09/09/2019 965.20p 973.54p 955.80p 968.20p 1020538
06/09/2019 973.00p 976.40p 961.60p 969.00p 1313770
05/09/2019 936.60p 971.80p 935.40p 971.60p 2216888
04/09/2019 916.20p 949.20p 916.20p 924.80p 1172216
03/09/2019 922.60p 932.90p 917.00p 921.60p 1097334
02/09/2019 916.20p 929.80p 915.00p 920.80p 990339
30/08/2019 912.00p 927.60p 912.00p 917.80p 1285118
29/08/2019 910.40p 916.60p 903.20p 914.00p 1156361
28/08/2019 932.40p 934.19p 920.20p 930.40p 1492000
27/08/2019 927.00p 941.00p 923.40p 938.40p 1497683
23/08/2019 948.00p 955.00p 933.00p 933.00p 1133977
22/08/2019 942.00p 947.00p 933.40p 939.40p 1301037
21/08/2019 942.80p 960.80p 938.80p 944.80p 1872609
20/08/2019 944.40p 949.00p 933.40p 940.60p 1754239
19/08/2019 946.20p 953.60p 936.40p 937.00p 1652437
16/08/2019 913.20p 940.00p 913.20p 940.00p 2489843
15/08/2019 919.60p 924.20p 907.80p 914.60p 3419799
14/08/2019 936.60p 936.60p 912.40p 914.20p 4723597
13/08/2019 925.40p 939.60p 917.20p 933.00p 2739487
12/08/2019 948.40p 953.00p 929.20p 929.60p 1414033
09/08/2019 951.00p 954.80p 940.80p 942.00p 2278638
08/08/2019 938.80p 952.40p 937.00p 950.20p 2240768
07/08/2019 934.20p 938.40p 924.60p 933.00p 2695886
06/08/2019 914.20p 936.20p 913.60p 931.60p 3464207
05/08/2019 926.00p 927.80p 911.80p 920.80p 3571018
02/08/2019 956.80p 956.80p 927.80p 938.40p 2931968
01/08/2019 979.20p 984.80p 956.40p 971.00p 2793155

*Close Price adjusted for both dividends and splits