Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
St. James's Place plc logo
STJ.L
St. James's Place plc
13:26:35
1145.5 £
0.0000 (%0.00)
Previous Close: 1150
Day Low₺1131.5
Day High₺1156.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STJ.L: St. James's Place plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,438.0593
CLOSE 1,439.7115

Low

LOW 1,127

High

HIGH 1,710
DATEOPENHIGHLOWCLOSE
01/04/20211,155.51,155.51,1271,143
01/05/20211,1371,159.11,1371,155
01/06/20211,1681,196.51,158.51,190
01/07/20211,2001,201.251,171.51,185
01/08/20211,1951,197.51,184.51,187
01/11/20211,197.51,197.51,177.51,177.5
01/12/20211,1801,1841,1651,183.5
01/13/20211,1851,198.51,1751,189
01/14/20211,1891,197.51,184.51,197
01/15/20211,186.51,193.51,158.51,171.5
01/18/20211,173.51,1821,1691,176
01/19/20211,1801,183.51,1571,161
01/20/20211,163.51,1821,1591,179.5
01/21/20211,181.51,1941,1801,180.5
01/22/20211,181.51,194.51,167.51,188
01/25/20211,1921,201.541,170.51,180
01/26/20211,1841,192.51,179.311,181.5
01/27/20211,1791,213.251,175.51,193
01/28/20211,181.51,2071,1661,201
01/29/20211,2021,2021,1701,173.5
02/01/20211,1741,185.51,169.51,179
02/02/20211,1891,209.51,182.51,199.5
02/03/20211,2081,2091,1811,184.5
02/04/20211,189.51,1921,1631,187
02/05/20211,1841,189.51,1641,171.5
02/08/20211,173.51,1821,1651,170.5
02/09/20211,1711,177.51,159.51,177.5
02/10/20211,1861,1891,165.51,172.5
02/11/20211,169.51,1811,1691,179
02/12/20211,173.51,2271,173.51,225
02/15/20211,2351,240.51,223.51,239
02/16/20211,2381,249.51,2261,245.5
02/17/20211,2441,245.51,2011,205.5
02/18/20211,2021,2121,184.51,190
02/19/20211,1911,2221,189.51,214
02/22/20211,2011,222.51,194.51,218.5
02/23/20211,2261,2371,2091,231.5
02/24/20211,222.51,2411,216.51,228
02/25/20211,237.51,248.51,2081,215.5
02/26/20211,1891,215.51,1661,174
03/01/20211,1831,2021,1651,202
03/02/20211,1981,236.51,1981,230
03/03/20211,2421,2681,235.51,268
03/04/20211,2391,250.51,214.51,214.5
03/05/20211,2031,231.51,2001,210.5
03/08/20211,2161,2471,2131,245
03/09/20211,2451,253.51,232.51,239.5
03/10/20211,235.51,257.51,234.51,248.5
03/11/20211,2541,2541,2391,245
03/12/20211,2381,254.51,234.51,253
03/15/20211,255.51,2611,2381,243.5
03/16/20211,253.51,2771,249.971,276
03/17/20211,277.51,279.51,2471,250.5
03/18/20211,2511,274.51,2421,268.5
03/19/20211,2591,2651,243.51,250
03/22/20211,2481,2711,233.51,268
03/23/20211,259.51,278.51,255.51,267.5
03/24/20211,258.51,276.51,257.861,266
03/25/20211,2611,2791,259.51,272.5
03/26/20211,279.51,281.51,258.51,262
03/29/20211,2601,2721,256.321,262
03/30/20211,266.51,2811,266.51,278.5
03/31/20211,267.51,2851,2641,274
04/01/20211,2831,2951,270.51,289.5
04/06/20211,3071,315.51,302.751,306
04/07/20211,310.51,3291,3051,318.5
04/08/20211,3171,3261,3081,325.5
04/09/20211,3341,355.51,3271,343
04/12/20211,3441,345.51,327.51,334
04/13/20211,336.51,358.51,336.51,353
04/14/20211,355.51,366.51,348.661,358.5
04/15/20211,325.51,3381,311.781,336
04/16/20211,340.51,345.51,3321,343
04/19/20211,3401,3481,322.51,330
04/20/20211,3311,3311,3011,305.5
04/21/20211,320.51,320.51,296.51,301.5
04/22/20211,309.51,3111,2891,309.5
04/23/20211,303.51,326.51,303.321,320.5
04/26/20211,3251,3271,3141,322.5
04/27/20211,3191,3281,3091,319
04/28/20211,3281,335.51,3191,323.5
04/29/20211,332.51,357.51,330.971,345
04/30/20211,343.51,369.51,343.51,361.5
05/04/20211,3691,3791,3551,360.5
05/05/20211,3701,383.51,359.51,380
05/06/20211,3861,4021,378.51,394
05/07/20211,4001,400.51,379.251,385
05/10/20211,3921,392.51,3721,383.5
05/11/20211,3731,379.51,3231,333.5
05/12/20211,3261,352.51,3261,343.5
05/13/20211,3281,3471,308.51,346
05/14/20211,354.51,3831,354.51,376.5
05/17/20211,3771,381.51,3561,358.5
05/18/20211,365.51,3741,356.51,356.5
05/19/20211,3481,3541,3341,337.5
05/20/20211,352.51,367.51,344.51,366
05/21/20211,3681,3831,3641,373.5
05/24/20211,383.51,383.51,370.51,379.5
05/25/20211,3821,3841,374.51,374.5
05/26/20211,3781,3911,3671,372.5
05/27/20211,3701,3901,369.51,390
05/28/20211,3971,4091,381.51,397.5
06/01/20211,4231,425.251,4041,424
06/02/20211,426.51,4341,4191,427.5
06/03/20211,4251,437.51,4201,433
06/04/20211,432.51,439.51,423.751,429.5
06/07/20211,4341,460.51,427.51,444
06/08/20211,4471,4591,445.51,455.5
06/09/20211,4501,4501,422.51,426
06/10/20211,424.51,4351,416.51,426.5
06/11/20211,423.51,446.51,423.51,446.5
06/14/20211,453.51,454.51,4391,448
06/15/20211,450.51,4571,447.51,450.5
06/16/20211,4551,4691,4501,460
06/17/20211,447.51,465.51,443.51,462.5
06/18/20211,4611,4681,444.51,453
06/21/20211,457.51,4861,4401,484.5
06/22/20211,489.51,5001,480.51,499
06/23/20211,4981,504.51,4861,493
06/24/20211,4961,505.51,493.251,497
06/25/20211,4991,5031,4911,503
06/28/20211,493.51,496.51,471.51,478.5
06/29/20211,4781,499.51,475.51,482
06/30/20211,4861,493.51,467.51,477
07/01/20211,483.51,498.51,4741,491.5
07/02/20211,4911,508.51,4901,508.5
07/05/20211,507.51,543.51,507.51,541
07/06/20211,5171,5301,4901,501
07/07/20211,5031,519.51,497.51,512.5
07/08/20211,5041,5041,463.51,473.5
07/09/20211,4801,5181,4801,518
07/12/20211,5171,5331,514.51,526.5
07/13/20211,525.51,542.51,525.51,542.5
07/14/20211,5361,536.51,522.751,531
07/15/20211,526.51,545.51,5251,534.5
07/16/20211,534.51,5541,530.411,542
07/19/20211,5321,5331,457.51,465.5
07/20/20211,4741,488.011,4601,484.5
07/21/20211,492.51,527.51,484.51,519
07/22/20211,525.51,5391,5011,509.5
07/23/20211,517.51,533.51,5131,526
07/26/20211,519.51,530.51,5051,526
07/27/20211,5151,5231,4971,508
07/28/20211,5261,629.51,525.51,592.5
07/29/20211,600.51,614.51,5901,611
07/30/20211,595.51,5971,564.51,587
08/02/20211,601.51,626.51,594.51,622
08/03/20211,624.51,6281,5871,594
08/04/20211,603.51,6271,592.51,618
08/05/20211,6101,6281,6101,623.5
08/06/20211,623.51,6331,6191,625
08/09/20211,6261,631.51,6071,622.5
08/10/20211,624.51,6371,620.51,633
08/11/20211,6361,659.51,6301,646.5
08/12/20211,6441,6531,6361,641
08/13/20211,641.51,6521,639.51,645.5
08/16/20211,639.51,6401,622.51,638
08/17/20211,631.51,6351,6121,627
08/18/20211,6311,6331,6101,621
08/19/20211,602.51,6091,5801,591
08/20/20211,5961,605.961,573.51,596.5
08/23/20211,608.51,609.51,5781,592
08/24/20211,596.51,598.51,578.51,596
08/25/20211,599.51,612.51,5951,612.5
08/26/20211,5981,604.51,583.51,588
08/27/20211,5971,6081,5871,603.5
08/31/20211,6081,6181,592.51,610
09/01/20211,621.51,639.51,614.991,637
09/02/20211,631.51,659.51,626.51,659.5
09/03/20211,6621,6791,655.51,670
09/06/20211,6761,6971,6721,692
09/07/20211,690.51,6911,6601,663
09/08/20211,6611,6681,643.51,643.5
09/09/20211,6341,6391,621.51,638.5
09/10/20211,6481,659.51,6411,643.5
09/13/20211,6461,6551,641.551,642
09/14/20211,634.51,6431,615.51,617
09/15/20211,6171,624.51,614.51,617.5
09/16/20211,625.51,638.51,6241,634.5
09/17/20211,6481,648.51,6071,613.5
09/20/20211,5881,602.51,5591,559.5
09/21/20211,5731,580.51,5681,578
09/22/20211,595.51,600.51,586.51,595.5
09/23/20211,6071,6211,6031,605
09/24/20211,5961,612.51,5701,578
09/27/20211,5951,596.51,555.51,555.5
09/28/20211,5501,552.51,504.51,509.5
09/29/20211,508.51,5251,504.51,512
09/30/20211,5221,532.51,5071,507
10/01/20211,505.51,5071,479.51,491
10/04/20211,4881,495.51,470.51,473
10/05/20211,4781,487.51,466.51,478.5
10/06/20211,462.51,4671,4441,448.5
10/07/20211,467.51,471.51,451.51,465
10/08/20211,4641,4641,446.51,446.5
10/11/20211,440.51,447.371,4301,441
10/12/20211,4251,444.51,4231,427.5
10/13/20211,4301,483.51,4251,481.5
10/14/20211,4901,5031,486.51,502
10/15/20211,5111,5221,502.51,520.5
10/18/20211,5141,5301,5121,529
10/19/20211,5361,5361,509.51,518.5
10/20/20211,513.51,554.51,511.751,537.5
10/21/20211,5531,561.51,5161,530
10/22/20211,535.51,5511,5231,542
10/25/20211,543.51,560.51,5411,554
10/26/20211,555.51,5801,5471,580
10/27/20211,5791,590.51,5761,582.5
10/28/20211,575.51,587.51,5591,585
10/29/20211,5681,5831,5681,579.5
11/01/20211,5881,588.51,5701,584.5
11/02/20211,5771,584.51,566.51,581
11/03/20211,5771,5861,5721,586
11/04/20211,5941,6041,562.651,595.5
11/05/20211,5911,613.51,587.51,613.5
11/08/20211,606.51,6191,5991,619
11/09/20211,6161,6241,5851,585
11/10/20211,594.51,594.51,5721,584.5
11/11/20211,578.51,602.51,578.51,593.5
11/12/20211,5981,6131,587.021,607
11/15/20211,5931,5991,5691,584
11/16/20211,580.51,5841,553.51,571.5
11/17/20211,565.51,579.51,5481,556.5
11/18/20211,5581,5731,5551,567
11/19/20211,5751,5751,534.51,553
11/22/20211,5591,567.51,5491,549.5
11/23/20211,5361,5521,5131,519
11/24/20211,515.51,5561,515.51,550.5
11/25/20211,5541,605.51,550.51,586.5
11/26/20211,533.51,5851,533.51,537.5
11/29/20211,5551,5781,5551,562.5
11/30/20211,554.51,567.51,5281,548.5
12/01/20211,5481,5951,5481,584
12/02/20211,570.51,596.51,5511,564.5
12/03/20211,5801,5801,5521,561.5
12/06/20211,5711,588.51,5641,578
12/07/20211,5751,591.51,5661,582.5
12/08/20211,582.51,6261,582.51,602.5
12/09/20211,608.51,619.51,603.51,611.5
12/10/20211,598.51,6251,598.51,608.5
12/13/20211,608.51,6161,5951,599.5
12/14/20211,607.51,6151,579.51,579.5
12/15/20211,584.51,605.51,583.51,596
12/16/20211,616.51,6341,5961,626.5
12/17/20211,6241,6381,599.51,615
12/20/20211,5771,602.51,5721,599.5
12/21/20211,6201,6261,6081,626
12/22/20211,6321,644.51,6211,644.5
12/23/20211,6461,665.51,6401,664
12/24/20211,677.51,682.51,662.51,672.5
12/29/20211,6831,7101,682.261,695
12/30/20211,691.51,6981,6821,685
12/31/20211,6511,686.51,6511,683.5