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
STJ.L: St. James's Place plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 998.6319
CLOSE 997.5
Low
LOW 597.18
High
HIGH 1,310
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 1,104.5 | 1,128.5 | 1,096.5 | 1,110.5 |
| 01/04/2023 | 1,121.5 | 1,128.5 | 1,111 | 1,128.5 |
| 01/05/2023 | 1,127 | 1,148.5 | 1,125.5 | 1,130 |
| 01/06/2023 | 1,133 | 1,148 | 1,122 | 1,147 |
| 01/09/2023 | 1,149.5 | 1,160 | 1,144 | 1,160 |
| 01/10/2023 | 1,152.5 | 1,160 | 1,142.5 | 1,150 |
| 01/11/2023 | 1,154 | 1,201 | 1,150 | 1,195.5 |
| 01/12/2023 | 1,199.5 | 1,243 | 1,198.5 | 1,243 |
| 01/13/2023 | 1,244.5 | 1,261.5 | 1,239 | 1,242.5 |
| 01/16/2023 | 1,247.5 | 1,269 | 1,238.45 | 1,266.5 |
| 01/17/2023 | 1,265.5 | 1,275.5 | 1,244 | 1,251 |
| 01/18/2023 | 1,251.5 | 1,260.5 | 1,240.5 | 1,252.5 |
| 01/19/2023 | 1,253.5 | 1,265 | 1,227.5 | 1,229.5 |
| 01/20/2023 | 1,236.5 | 1,243 | 1,227 | 1,235 |
| 01/23/2023 | 1,228.5 | 1,236.5 | 1,198 | 1,208 |
| 01/24/2023 | 1,206 | 1,217 | 1,200 | 1,200 |
| 01/25/2023 | 1,215.5 | 1,215.5 | 1,187 | 1,199.5 |
| 01/26/2023 | 1,213.5 | 1,217 | 1,189 | 1,217 |
| 01/27/2023 | 1,216.5 | 1,233.5 | 1,211.5 | 1,233.5 |
| 01/30/2023 | 1,219.5 | 1,227 | 1,203 | 1,224 |
| 01/31/2023 | 1,222.5 | 1,226 | 1,206 | 1,222.5 |
| 02/01/2023 | 1,225 | 1,238.06 | 1,221.5 | 1,234 |
| 02/02/2023 | 1,251.5 | 1,310 | 1,243.5 | 1,304.5 |
| 02/03/2023 | 1,296.5 | 1,303.5 | 1,260 | 1,291 |
| 02/06/2023 | 1,279.5 | 1,284.3 | 1,249.5 | 1,260 |
| 02/07/2023 | 1,256.5 | 1,259.5 | 1,238.25 | 1,246.5 |
| 02/08/2023 | 1,252.5 | 1,268.5 | 1,248.26 | 1,252.5 |
| 02/09/2023 | 1,256 | 1,281 | 1,254.5 | 1,266.5 |
| 02/10/2023 | 1,260 | 1,268.78 | 1,214.5 | 1,238 |
| 02/13/2023 | 1,238 | 1,253 | 1,234.5 | 1,253 |
| 02/14/2023 | 1,251 | 1,261.75 | 1,245 | 1,248.5 |
| 02/15/2023 | 1,248.5 | 1,262 | 1,239 | 1,262 |
| 02/16/2023 | 1,267.5 | 1,271 | 1,253 | 1,253.5 |
| 02/17/2023 | 1,243.5 | 1,257 | 1,234 | 1,250 |
| 02/20/2023 | 1,250 | 1,259.5 | 1,248.5 | 1,253.5 |
| 02/21/2023 | 1,252.5 | 1,252.5 | 1,227 | 1,227 |
| 02/22/2023 | 1,223 | 1,223 | 1,200 | 1,218 |
| 02/23/2023 | 1,217 | 1,229 | 1,215.5 | 1,217.5 |
| 02/24/2023 | 1,219 | 1,226.5 | 1,211 | 1,217.5 |
| 02/27/2023 | 1,224.5 | 1,244.5 | 1,222 | 1,237 |
| 02/28/2023 | 1,249 | 1,288 | 1,249 | 1,281.5 |
| 03/01/2023 | 1,280 | 1,291.5 | 1,273.5 | 1,280 |
| 03/02/2023 | 1,274 | 1,277 | 1,256.5 | 1,265 |
| 03/03/2023 | 1,267.5 | 1,288 | 1,267 | 1,281 |
| 03/06/2023 | 1,277.5 | 1,290.5 | 1,276 | 1,290 |
| 03/07/2023 | 1,291 | 1,301.5 | 1,272.05 | 1,277.5 |
| 03/08/2023 | 1,268.5 | 1,268.5 | 1,246.5 | 1,250 |
| 03/09/2023 | 1,247 | 1,250.25 | 1,228 | 1,238.5 |
| 03/10/2023 | 1,248.5 | 1,248.5 | 1,186.75 | 1,201 |
| 03/13/2023 | 1,201 | 1,201 | 1,139.5 | 1,156 |
| 03/14/2023 | 1,159.5 | 1,199.5 | 1,149.5 | 1,198 |
| 03/15/2023 | 1,195 | 1,196.5 | 1,155 | 1,164.5 |
| 03/16/2023 | 1,185.5 | 1,194.7 | 1,152.5 | 1,176 |
| 03/17/2023 | 1,181 | 1,188 | 1,141 | 1,141 |
| 03/20/2023 | 1,128.5 | 1,159.5 | 1,104 | 1,156.5 |
| 03/21/2023 | 1,168.5 | 1,203.5 | 1,168 | 1,198 |
| 03/22/2023 | 1,197 | 1,205 | 1,191 | 1,191 |
| 03/23/2023 | 1,190.5 | 1,196.5 | 1,173 | 1,191 |
| 03/24/2023 | 1,202 | 1,202 | 1,160 | 1,173.5 |
| 03/27/2023 | 1,189 | 1,191.5 | 1,170.5 | 1,180 |
| 03/28/2023 | 1,170 | 1,186 | 1,159.5 | 1,168.5 |
| 03/29/2023 | 1,178.5 | 1,189.5 | 1,173.5 | 1,187.5 |
| 03/30/2023 | 1,198 | 1,213 | 1,193.5 | 1,212.5 |
| 03/31/2023 | 1,213 | 1,220.5 | 1,203.5 | 1,211 |
| 04/03/2023 | 1,211 | 1,216 | 1,204 | 1,206.5 |
| 04/04/2023 | 1,215.5 | 1,221 | 1,203.5 | 1,206 |
| 04/05/2023 | 1,205 | 1,206 | 1,165 | 1,172 |
| 04/06/2023 | 1,167 | 1,187 | 1,167 | 1,185.5 |
| 04/11/2023 | 1,197.5 | 1,206.16 | 1,194 | 1,199 |
| 04/12/2023 | 1,205 | 1,223 | 1,197.5 | 1,211.5 |
| 04/13/2023 | 1,216.5 | 1,222.5 | 1,198.5 | 1,218 |
| 04/14/2023 | 1,222 | 1,234.5 | 1,214.38 | 1,222.5 |
| 04/17/2023 | 1,225 | 1,227 | 1,194.5 | 1,199.5 |
| 04/18/2023 | 1,214 | 1,218 | 1,201.5 | 1,213.5 |
| 04/19/2023 | 1,211.5 | 1,214.5 | 1,197.5 | 1,211 |
| 04/20/2023 | 1,213 | 1,216.5 | 1,199 | 1,203.5 |
| 04/21/2023 | 1,202 | 1,219.5 | 1,193 | 1,219 |
| 04/24/2023 | 1,219 | 1,237.5 | 1,213.5 | 1,225.5 |
| 04/25/2023 | 1,222.5 | 1,244 | 1,211.5 | 1,244 |
| 04/26/2023 | 1,233 | 1,245 | 1,220 | 1,239.5 |
| 04/27/2023 | 1,194.5 | 1,205 | 1,169.25 | 1,193.5 |
| 04/28/2023 | 1,191 | 1,210 | 1,184 | 1,206.5 |
| 05/02/2023 | 1,203.5 | 1,210.46 | 1,184.5 | 1,190.5 |
| 05/03/2023 | 1,198.5 | 1,198.5 | 1,177 | 1,184.5 |
| 05/04/2023 | 1,144.5 | 1,144.5 | 1,107 | 1,108 |
| 05/05/2023 | 1,116 | 1,134 | 1,113 | 1,126.5 |
| 05/09/2023 | 1,124 | 1,137 | 1,112.5 | 1,128.5 |
| 05/10/2023 | 1,129.5 | 1,134.5 | 1,116.5 | 1,120.5 |
| 05/11/2023 | 1,123 | 1,145 | 1,122.5 | 1,145 |
| 05/12/2023 | 1,148 | 1,166 | 1,135.5 | 1,138 |
| 05/15/2023 | 1,146 | 1,150 | 1,129 | 1,132.5 |
| 05/16/2023 | 1,130 | 1,136.5 | 1,117 | 1,126.5 |
| 05/17/2023 | 1,115.5 | 1,120.5 | 1,099.5 | 1,115 |
| 05/18/2023 | 1,127 | 1,131.5 | 1,120.5 | 1,125 |
| 05/19/2023 | 1,138 | 1,154.5 | 1,132 | 1,145 |
| 05/22/2023 | 1,153 | 1,157 | 1,141 | 1,155 |
| 05/23/2023 | 1,152 | 1,161 | 1,138 | 1,139.5 |
| 05/24/2023 | 1,132 | 1,132 | 1,103 | 1,106 |
| 05/25/2023 | 1,110 | 1,110 | 1,087.5 | 1,105 |
| 05/26/2023 | 1,118.5 | 1,118.5 | 1,097.5 | 1,112.5 |
| 05/30/2023 | 1,112.5 | 1,134 | 1,107 | 1,128 |
| 05/31/2023 | 1,125.5 | 1,130 | 1,115 | 1,115 |
| 06/01/2023 | 1,122 | 1,128.5 | 1,117 | 1,128.5 |
| 06/02/2023 | 1,135.5 | 1,159.5 | 1,132.5 | 1,153.5 |
| 06/05/2023 | 1,157.5 | 1,169.5 | 1,146.5 | 1,147 |
| 06/06/2023 | 1,144 | 1,165.5 | 1,143.5 | 1,162.5 |
| 06/07/2023 | 1,162 | 1,162 | 1,151 | 1,159 |
| 06/08/2023 | 1,156 | 1,168 | 1,153.5 | 1,163.5 |
| 06/09/2023 | 1,163.5 | 1,164 | 1,150 | 1,160 |
| 06/12/2023 | 1,142 | 1,160 | 1,140 | 1,146 |
| 06/13/2023 | 1,153 | 1,154.5 | 1,139 | 1,146.5 |
| 06/14/2023 | 1,140 | 1,154 | 1,139.5 | 1,148.5 |
| 06/15/2023 | 1,146.5 | 1,150 | 1,134.5 | 1,137.5 |
| 06/16/2023 | 1,140 | 1,145.5 | 1,123.5 | 1,125 |
| 06/19/2023 | 1,118 | 1,121.5 | 1,108 | 1,112 |
| 06/20/2023 | 1,105.5 | 1,107.5 | 1,090 | 1,101 |
| 06/21/2023 | 1,107.5 | 1,109 | 1,090 | 1,095.5 |
| 06/22/2023 | 1,081.5 | 1,096 | 1,076 | 1,076 |
| 06/23/2023 | 1,068.5 | 1,072 | 1,057.25 | 1,060 |
| 06/26/2023 | 1,062.5 | 1,062.5 | 1,044 | 1,058.5 |
| 06/27/2023 | 1,065 | 1,066.5 | 1,054 | 1,061.5 |
| 06/28/2023 | 1,070.5 | 1,082 | 1,065 | 1,075 |
| 06/29/2023 | 1,073 | 1,074 | 1,058 | 1,064.5 |
| 06/30/2023 | 1,074 | 1,087.5 | 1,066 | 1,087.5 |
| 07/03/2023 | 1,093.5 | 1,101.5 | 1,087.25 | 1,097 |
| 07/04/2023 | 1,099 | 1,105.5 | 1,096.5 | 1,101 |
| 07/05/2023 | 1,107.5 | 1,107.5 | 1,081.5 | 1,084.5 |
| 07/06/2023 | 1,072.5 | 1,081 | 1,058 | 1,058 |
| 07/07/2023 | 1,054 | 1,068.5 | 1,051 | 1,068.5 |
| 07/10/2023 | 1,065 | 1,080.5 | 1,059 | 1,075 |
| 07/11/2023 | 1,079.5 | 1,082.5 | 1,074.75 | 1,079 |
| 07/12/2023 | 1,079 | 1,108.5 | 1,074.5 | 1,103 |
| 07/13/2023 | 1,099.5 | 1,102 | 1,081.5 | 1,098.5 |
| 07/14/2023 | 1,096.5 | 1,109.5 | 1,089.5 | 1,099 |
| 07/17/2023 | 1,091 | 1,099 | 1,087 | 1,092.5 |
| 07/18/2023 | 1,099.5 | 1,115 | 1,091.5 | 1,115 |
| 07/19/2023 | 1,127 | 1,168 | 1,124.5 | 1,161 |
| 07/20/2023 | 1,159 | 1,182 | 1,159 | 1,173 |
| 07/21/2023 | 1,170.5 | 1,178.5 | 1,160.5 | 1,162 |
| 07/24/2023 | 1,155.5 | 1,181 | 1,135.5 | 1,173 |
| 07/25/2023 | 1,173 | 1,176.5 | 1,167 | 1,173.5 |
| 07/26/2023 | 1,170 | 1,185.5 | 1,168.5 | 1,183 |
| 07/27/2023 | 1,088 | 1,096.5 | 983.8 | 993.4 |
| 07/28/2023 | 985.2 | 988.22 | 945.6 | 945.6 |
| 07/31/2023 | 943 | 945.76 | 932.4 | 940 |
| 08/01/2023 | 937.2 | 948.36 | 915.6 | 919.2 |
| 08/02/2023 | 907 | 916 | 895.8 | 900 |
| 08/03/2023 | 893.2 | 900.4 | 868.4 | 869.6 |
| 08/04/2023 | 894.2 | 915.2 | 880.6 | 907.2 |
| 08/07/2023 | 888.2 | 917.4 | 888.2 | 916.4 |
| 08/08/2023 | 912 | 933.24 | 908.8 | 920 |
| 08/09/2023 | 933.8 | 937.8 | 907.2 | 907.2 |
| 08/10/2023 | 912.6 | 928 | 912.6 | 914.8 |
| 08/11/2023 | 910 | 917.6 | 897 | 897 |
| 08/14/2023 | 891.2 | 903.2 | 889.2 | 899.6 |
| 08/15/2023 | 900.2 | 900.6 | 884.2 | 892 |
| 08/16/2023 | 888 | 897.4 | 878.2 | 883 |
| 08/17/2023 | 880.8 | 885 | 870.6 | 872 |
| 08/18/2023 | 865.8 | 868 | 850.8 | 858.2 |
| 08/21/2023 | 862.4 | 866.2 | 850.2 | 854.2 |
| 08/22/2023 | 861.2 | 871.4 | 857 | 863 |
| 08/23/2023 | 863 | 876.21 | 859.8 | 873 |
| 08/24/2023 | 873.2 | 875.8 | 857.6 | 857.6 |
| 08/25/2023 | 854.6 | 859.2 | 847 | 850.4 |
| 08/29/2023 | 860.8 | 878.2 | 856.2 | 878.2 |
| 08/30/2023 | 876.8 | 884.41 | 873.6 | 878.4 |
| 08/31/2023 | 878.4 | 887.4 | 878.4 | 884.8 |
| 09/01/2023 | 886 | 888.8 | 874 | 884.4 |
| 09/04/2023 | 884.4 | 891.4 | 874 | 877 |
| 09/05/2023 | 872.2 | 890.09 | 872 | 874 |
| 09/06/2023 | 864.2 | 868.2 | 854 | 854.2 |
| 09/07/2023 | 842.6 | 859.4 | 840.4 | 847.8 |
| 09/08/2023 | 849.4 | 854 | 840.4 | 849.2 |
| 09/11/2023 | 854.6 | 867 | 854.6 | 865 |
| 09/12/2023 | 868 | 871.4 | 856.8 | 857.4 |
| 09/13/2023 | 853.8 | 860.8 | 847.8 | 858 |
| 09/14/2023 | 858 | 869 | 848.44 | 866.6 |
| 09/15/2023 | 872.6 | 875.8 | 863.2 | 864 |
| 09/18/2023 | 870 | 870 | 835.6 | 835.6 |
| 09/19/2023 | 836.6 | 850.4 | 828.8 | 842 |
| 09/20/2023 | 840.6 | 855.4 | 840.6 | 847.4 |
| 09/21/2023 | 841.4 | 848 | 829.88 | 834.8 |
| 09/22/2023 | 827.2 | 843.6 | 824.2 | 838.6 |
| 09/25/2023 | 839.6 | 840.6 | 813 | 820.4 |
| 09/26/2023 | 809 | 838.6 | 809 | 830.6 |
| 09/27/2023 | 825 | 832.2 | 811.6 | 814.6 |
| 09/28/2023 | 812.2 | 817.2 | 800.6 | 815.6 |
| 09/29/2023 | 820.2 | 839.8 | 815.92 | 832.2 |
| 10/02/2023 | 831 | 836.2 | 805.8 | 809.6 |
| 10/03/2023 | 803.4 | 812.4 | 794 | 794 |
| 10/04/2023 | 788 | 811.04 | 783 | 792.4 |
| 10/05/2023 | 795.2 | 809 | 795.2 | 798.6 |
| 10/06/2023 | 796.2 | 815.8 | 793.6 | 807.2 |
| 10/09/2023 | 801.2 | 802.8 | 791.6 | 795.6 |
| 10/10/2023 | 796.8 | 823.6 | 796.8 | 821.4 |
| 10/11/2023 | 816.6 | 828.2 | 815.2 | 820 |
| 10/12/2023 | 829.2 | 832.2 | 816.6 | 818.6 |
| 10/13/2023 | 750 | 753.99 | 640.2 | 640.2 |
| 10/16/2023 | 635.8 | 675.6 | 633.6 | 672.2 |
| 10/17/2023 | 660 | 691.61 | 635.46 | 668.6 |
| 10/18/2023 | 653.6 | 669 | 650.2 | 651.6 |
| 10/19/2023 | 648.2 | 656 | 635.4 | 635.4 |
| 10/20/2023 | 627 | 638.8 | 620.8 | 627 |
| 10/23/2023 | 630.8 | 636.8 | 612 | 636.8 |
| 10/24/2023 | 635.4 | 635.4 | 614.6 | 617.6 |
| 10/25/2023 | 615 | 619.4 | 597.18 | 610.8 |
| 10/26/2023 | 606 | 617.2 | 597.6 | 617.2 |
| 10/27/2023 | 629.4 | 629.4 | 614.32 | 618.4 |
| 10/30/2023 | 622.4 | 641.6 | 621 | 641.6 |
| 10/31/2023 | 643.8 | 647.8 | 638 | 639.6 |
| 11/01/2023 | 642 | 648 | 636.8 | 642.8 |
| 11/02/2023 | 648.2 | 662 | 647.82 | 660.6 |
| 11/03/2023 | 661.6 | 677.18 | 658 | 668.8 |
| 11/06/2023 | 672 | 676.4 | 655.4 | 657.8 |
| 11/07/2023 | 655 | 662.6 | 648.8 | 658 |
| 11/08/2023 | 651 | 661 | 646.4 | 655.2 |
| 11/09/2023 | 656.2 | 668.4 | 648.6 | 659.8 |
| 11/10/2023 | 654.4 | 660.2 | 640.94 | 650.2 |
| 11/13/2023 | 654.8 | 658.6 | 645.6 | 652.2 |
| 11/14/2023 | 651.4 | 664.8 | 644 | 660.6 |
| 11/15/2023 | 665 | 709 | 665 | 704 |
| 11/16/2023 | 700.2 | 704.4 | 685.8 | 687.2 |
| 11/17/2023 | 689.8 | 698.6 | 680 | 687.4 |
| 11/20/2023 | 688.6 | 693 | 679.2 | 686.8 |
| 11/21/2023 | 687.2 | 689.2 | 674.2 | 674.2 |
| 11/22/2023 | 674.2 | 681.4 | 664.4 | 668.8 |
| 11/23/2023 | 672.8 | 673.4 | 661 | 664.2 |
| 11/24/2023 | 660 | 664.2 | 652.4 | 661.8 |
| 11/27/2023 | 663.6 | 674 | 645.8 | 645.8 |
| 11/28/2023 | 641 | 650.8 | 632.4 | 636.8 |
| 11/29/2023 | 636.8 | 648.2 | 634 | 647.4 |
| 11/30/2023 | 647 | 653 | 641.8 | 648.6 |
| 12/01/2023 | 650.2 | 661.2 | 649.2 | 658.2 |
| 12/04/2023 | 652.6 | 673.6 | 652.6 | 660.8 |
| 12/05/2023 | 653.4 | 668 | 651.8 | 666.6 |
| 12/06/2023 | 669.4 | 688.8 | 662.6 | 688.8 |
| 12/07/2023 | 683 | 689.2 | 674.6 | 685.6 |
| 12/08/2023 | 689.2 | 705 | 685 | 699.6 |
| 12/11/2023 | 692.4 | 699.2 | 686.2 | 692.6 |
| 12/12/2023 | 694 | 694 | 677 | 681 |
| 12/13/2023 | 684.6 | 687.83 | 675 | 677.6 |
| 12/14/2023 | 697.6 | 728.4 | 696.6 | 711 |
| 12/15/2023 | 714.2 | 714.4 | 660.8 | 677.6 |
| 12/18/2023 | 681.8 | 690.4 | 662.54 | 680.8 |
| 12/19/2023 | 681.8 | 684.4 | 670.8 | 673.8 |
| 12/20/2023 | 685 | 690.2 | 669.6 | 679.2 |
| 12/21/2023 | 676 | 683.4 | 670.8 | 678.8 |
| 12/22/2023 | 695 | 695 | 674.4 | 681 |
| 12/27/2023 | 686.2 | 691.4 | 680.2 | 683.2 |
| 12/28/2023 | 685.4 | 689.6 | 676.6 | 680.6 |
| 12/29/2023 | 682.6 | 697.2 | 679 | 683.6 |