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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,248.6704
CLOSE 1,246.188

Low

LOW 904.6

High

HIGH 1,742.5
DATEOPENHIGHLOWCLOSE
01/04/20221,6991,7361,697.491,731.5
01/05/20221,731.51,742.51,7191,727
01/06/20221,699.51,712.51,671.51,690.5
01/07/20221,686.51,691.51,6681,669.5
01/10/20221,677.51,679.261,6481,650.5
01/11/20221,662.51,6731,650.51,658
01/12/20221,670.51,672.451,642.51,658
01/13/20221,653.51,6621,6461,653.5
01/14/20221,6471,661.51,6341,644
01/17/20221,648.51,6591,6421,652
01/18/20221,645.51,6491,627.251,633.5
01/19/20221,624.51,632.51,6171,625.5
01/20/20221,6331,6461,6331,642.5
01/21/20221,6201,6261,573.51,592
01/24/20221,576.51,5901,489.51,508
01/25/20221,527.51,532.851,498.51,515.5
01/26/20221,5261,5481,5231,530
01/27/20221,5001,5281,494.51,520
01/28/20221,5121,5121,457.51,476.5
01/31/20221,4971,5181,4801,518
02/01/20221,5231,555.51,5201,534.5
02/02/20221,5401,561.51,5401,561.5
02/03/20221,5581,561.51,5321,533.5
02/04/20221,5321,5411,5111,511
02/07/20221,524.51,5351,5151,519
02/08/20221,536.51,5661,5291,555
02/09/20221,572.51,5811,560.51,576.5
02/10/20221,5821,583.51,559.51,567
02/11/20221,5451,561.51,5341,546.5
02/14/20221,5151,519.51,482.51,502.5
02/15/20221,500.51,5251,499.51,514
02/16/20221,509.51,5251,509.51,516.5
02/17/20221,513.51,536.51,513.51,516
02/18/20221,5141,5301,506.51,516.5
02/21/20221,528.51,538.51,497.51,508.5
02/22/20221,474.51,498.51,4641,473
02/23/20221,484.51,507.51,4661,478.5
02/24/20221,4051,4461,3091,339
02/25/20221,3641,430.51,334.51,421
02/28/20221,3871,406.51,369.51,403.5
03/01/20221,399.51,399.51,305.51,305.5
03/02/20221,2921,3151,278.51,301.5
03/03/20221,3091,3171,2441,263
03/04/20221,244.51,2541,2021,232.5
03/07/20221,2011,2281,156.51,200
03/08/20221,1571,2141,1571,180
03/09/20221,220.51,3171,2101,317
03/10/20221,327.51,329.51,2741,300.5
03/11/20221,3051,358.51,3051,322
03/14/20221,3411,3861,335.51,376
03/15/20221,3581,364.911,325.51,331
03/16/20221,3601,4211,3521,421
03/17/20221,4351,464.51,426.51,458
03/18/20221,4521,483.51,440.51,477.5
03/21/20221,470.51,485.51,461.51,465
03/22/20221,4681,484.51,448.51,467
03/23/20221,479.51,4831,4581,458
03/24/20221,4461,4781,4461,465.5
03/25/20221,4621,462.51,440.51,447
03/28/20221,4551,4791,4471,463.5
03/29/20221,485.51,517.51,4641,517.5
03/30/20221,513.51,5201,444.51,457
03/31/20221,4781,4881,440.51,448.5
04/01/20221,4491,458.51,428.51,429
04/04/20221,4331,4491,4261,444
04/05/20221,442.51,475.51,4361,461.5
04/06/20221,467.51,4731,4131,432
04/07/20221,4361,440.51,4061,408.5
04/08/20221,4321,442.51,4101,417
04/11/20221,411.51,433.51,400.51,400.5
04/12/20221,386.51,409.51,372.51,391
04/13/20221,3841,3961,356.51,370.5
04/14/20221,375.51,383.51,3661,372
04/19/20221,3721,374.491,334.51,357.5
04/20/20221,3621,3821,3461,382
04/21/20221,3871,393.51,3671,368
04/22/20221,350.51,3641,331.751,345
04/25/20221,3171,3251,292.51,316.5
04/26/20221,3391,3441,3121,312
04/27/20221,3171,3211,2921,315
04/28/20221,297.51,3091,267.51,278.5
04/29/20221,291.51,305.51,2841,298
05/03/20221,3041,3321,293.51,302
05/04/20221,299.51,300.91,253.51,275
05/05/20221,3071,3171,271.91,272
05/06/20221,265.51,274.51,215.51,215.5
05/09/20221,2051,2151,175.51,181.5
05/10/20221,206.51,219.51,1941,194
05/11/20221,205.51,2201,184.51,217
05/12/20221,1891,204.51,167.51,204
05/13/20221,2171,248.51,212.51,245.5
05/16/20221,2391,251.51,2301,242.5
05/17/20221,251.51,2701,240.51,255.5
05/18/20221,2601,260.51,235.51,235.5
05/19/20221,2251,2251,1761,188.5
05/20/20221,2011,237.51,2001,235
05/23/20221,2621,2641,2381,256
05/24/20221,2401,2471,2301,231.5
05/25/20221,244.51,250.51,2211,234
05/26/20221,2341,255.51,233.51,255
05/27/20221,2581,2781,246.51,267.5
05/30/20221,2851,2981,2671,291
05/31/20221,2881,3051,284.51,294
06/01/20221,300.51,302.51,2421,247.5
06/06/20221,2821,2821,249.51,259
06/07/20221,244.51,251.51,226.51,230.5
06/08/20221,234.51,234.51,196.51,206
06/09/20221,1991,199.51,173.51,190.5
06/10/20221,1791,181.51,1611,169
06/13/20221,156.51,165.51,1231,135.5
06/14/20221,146.51,150.51,102.51,103.5
06/15/20221,119.51,142.51,1111,132
06/16/20221,1261,1301,0851,104
06/17/20221,111.51,1371,0971,119
06/20/20221,124.51,126.51,105.51,116
06/21/20221,122.51,144.51,1161,130
06/22/20221,112.51,145.51,1031,138.5
06/23/20221,133.51,141.51,118.51,118.5
06/24/20221,129.51,151.51,1201,149
06/27/20221,154.51,1681,1471,152.5
06/28/20221,149.51,1641,140.51,163
06/29/20221,1431,1471,1251,136
06/30/20221,113.51,1151,078.51,102.5
07/01/20221,094.51,1121,077.51,091
07/04/20221,1021,1051,0811,081
07/05/20221,084.51,0891,0541,054
07/06/20221,0681,099.51,0681,096.5
07/07/20221,109.51,1251,105.51,116.5
07/08/20221,1171,149.51,108.51,144
07/11/20221,119.51,1501,119.51,140.5
07/12/20221,127.51,176.51,127.51,169
07/13/20221,1631,1651,133.51,148.5
07/14/20221,1461,1631,116.51,124
07/15/20221,1281,1421,117.51,142
07/18/20221,155.51,163.51,1471,150
07/19/20221,149.51,1711,1371,162.5
07/20/20221,1761,1791,155.251,156.5
07/21/20221,1601,186.51,158.51,185
07/22/20221,1831,2001,1751,185
07/25/20221,1791,189.51,1631,186
07/26/20221,1781,183.51,1391,145
07/27/20221,1491,1661,142.51,150.5
07/28/20221,1811,202.51,1601,202.5
07/29/20221,209.51,230.51,2011,227.5
08/01/20221,231.51,2351,215.51,221
08/02/20221,2121,2151,1871,200
08/03/20221,1971,217.51,190.51,217.5
08/04/20221,2301,233.961,218.51,231.5
08/05/20221,2321,2411,218.51,219
08/08/20221,2281,239.51,2251,228.5
08/09/20221,2291,232.51,1991,206.5
08/10/20221,207.51,245.51,1991,244.5
08/11/20221,2511,267.51,245.751,259
08/12/20221,2621,267.51,2541,254
08/15/20221,268.51,268.51,250.51,258
08/16/20221,269.51,270.51,244.51,249
08/17/20221,252.51,2581,2251,229
08/18/20221,2321,240.51,2231,238.5
08/19/20221,228.51,2331,215.51,221
08/22/20221,214.51,218.111,1711,171.5
08/23/20221,1511,1781,1511,167.5
08/24/20221,156.51,167.51,139.51,157.5
08/25/20221,149.51,1601,1431,147
08/26/20221,1531,1601,125.51,125.5
08/30/20221,115.51,1471,115.51,122
08/31/20221,126.51,1301,1061,107
09/01/20221,1001,1031,0441,044
09/02/20221,0541,095.51,0501,087
09/05/20221,067.51,0731,0501,070.5
09/06/20221,0711,117.781,0661,107
09/07/20221,099.51,126.51,091.51,117.5
09/08/20221,127.51,136.51,104.51,130
09/09/20221,1381,146.391,135.51,143
09/12/20221,1511,1691,1431,167.5
09/13/20221,167.51,170.51,1261,127
09/14/20221,1181,120.51,083.51,090
09/15/20221,1061,108.51,081.51,093.5
09/16/20221,083.51,108.51,076.51,093
09/20/20221,0991,1051,0681,072
09/21/20221,0671,0951,0601,095
09/22/20221,0801,0911,0551,060
09/23/20221,0661,0761,046.251,067
09/26/20221,0561,0761,0561,065.5
09/27/20221,0751,090.51,0691,076.5
09/28/20221,065.51,0741,014.51,051.5
09/29/20221,043.51,043.5988.2994.8
09/30/20221,0001,0391,0001,036
10/03/20221,015.51,030993.41,023
10/04/20221,0381,081.51,0321,081.5
10/05/20221,0751,086.131,0281,029
10/06/20221,036.51,040994.4995.6
10/07/2022987.61,001976.4983
10/10/2022967.21,011.5967.2997.8
10/11/2022986.8987960.6960.6
10/12/2022972.8972.8916.8920
10/13/2022909.2959904.6951.4
10/14/2022972.8983.2965.4969.4
10/17/20229641,002.5951.2989.8
10/18/20221,001.51,023.59981,007
10/19/20221,012.51,012.5981.4993.6
10/20/20229751,007.5969.21,000
10/21/2022987.21,013979.61,006
10/24/20221,0141,0281,000.51,027
10/25/20221,033.51,0641,0171,058
10/26/20221,059.51,0731,0441,068
10/27/20221,0591,082.51,052.51,074
10/28/20221,055.51,076.51,0481,066
10/31/20221,0661,0751,0611,065
11/01/20221,075.51,090.51,067.51,076
11/02/20221,0791,084.51,0631,067.5
11/03/20221,052.51,059.51,0351,049.5
11/04/20221,0591,0781,0541,072.5
11/07/20221,065.51,087.51,062.251,080
11/08/20221,0721,0871,0641,085.5
11/09/20221,082.51,086.51,067.51,073.5
11/10/20221,079.51,1561,0691,153.5
11/11/20221,158.51,209.51,1561,207
11/14/20221,2151,2161,183.51,197.5
11/15/20221,2011,2011,1831,198
11/16/20221,191.51,2001,159.51,164.5
11/17/20221,164.51,171.151,151.51,167.5
11/18/20221,170.51,2001,165.51,188
11/21/20221,1861,1901,169.51,178.5
11/22/20221,173.51,1761,148.51,148.5
11/23/20221,158.51,1801,1451,176.5
11/24/20221,1761,1921,174.51,178
11/25/20221,174.51,1821,1651,177
11/28/20221,1701,174.51,1591,162.5
11/29/20221,161.51,1711,1521,153.5
11/30/20221,163.51,164.51,149.51,149.5
12/01/20221,1731,188.51,164.51,167.5
12/02/20221,1701,1931,1641,185
12/05/20221,1941,1941,1661,168
12/06/20221,164.51,1701,149.241,152
12/07/20221,150.51,152.51,1321,138.5
12/08/20221,137.51,1391,1241,128
12/09/20221,135.51,1401,1191,138.5
12/12/20221,135.51,139.91,1211,132
12/13/20221,1351,1821,1291,156
12/14/20221,157.51,1581,141.51,158
12/15/20221,1531,1551,1271,127.5
12/16/20221,127.51,127.51,089.51,094
12/19/20221,096.51,101.51,0881,091.5
12/20/20221,080.51,088.51,070.51,073
12/21/20221,0811,1111,078.51,108.5
12/22/20221,1131,1211,086.51,087
12/23/20221,097.51,102.51,086.51,091
12/28/20221,0981,1121,096.51,096.5
12/29/20221,0951,1121,083.51,111
12/30/20221,112.51,1161,0951,095