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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,155.3482
CLOSE 1,155.77

Low

LOW 741.4

High

HIGH 1,405.54
DATEOPENHIGHLOWCLOSE
01/02/2025865.5869.59853.43853.5
01/03/2025840857.11838.5849
01/06/2025852862845860
01/07/2025853867847.5863
01/08/2025861.5865805820.5
01/09/2025816840811834
01/10/2025822831806.5812
01/13/2025808.5819804.5808
01/14/2025810.5836806829
01/15/2025832.5881832.5880.5
01/16/2025891.5902869882.5
01/17/2025885.5896.5882.65890
01/20/2025892.5913.5888.5903.5
01/21/2025904920.5897.5920.5
01/22/2025922945.5920.01931.5
01/23/2025934935.5924928.5
01/24/2025931937915.5920.5
01/27/2025916934905.5931
01/28/2025926.5948925.36947
01/29/2025952952926.5929
01/30/20251,0011,0309701,030
01/31/20251,0321,0681,0191,054
02/03/20251,0331,0401,0171,038
02/04/20251,0301,0551,0231,053
02/05/20251,0471,081.041,0471,073
02/06/20251,0791,1041,0721,100
02/07/20251,0961,1041,0911,098
02/10/20251,0981,118.51,0981,107
02/11/20251,1031,1201,0971,117
02/12/20251,1211,1231,0961,097
02/13/20251,1001,1101,0931,104
02/14/20251,1081,1101,0971,102
02/17/20251,1051,1331,1021,133
02/18/20251,1481,1531,1301,147
02/19/20251,1501,153.961,1211,131
02/20/20251,1391,1491,1151,117
02/21/20251,1201,1391,1081,110
02/24/20251,1021,1151,0841,101
02/25/20251,0921,1171,0891,105
02/26/20251,1061,1351,1061,131
02/27/20251,1051,1191,0701,098
02/28/20251,0881,0931,0541,058
03/03/20251,0611,1051,0521,101
03/04/20251,0951,110.441,0451,045
03/05/20251,0651,0831,0331,037
03/06/20251,0491,0501,025.51,044
03/07/20251,0261,0401,018.711,040
03/10/20251,0511,0511,0081,010
03/11/20251,0061,007971988
03/12/20259881,0199861,019
03/13/20251,0121,017994997.5
03/14/20259971,015989.51,006
03/17/20251,0061,008.16999.51,005
03/18/20251,0041,0341,0021,028
03/19/20251,0231,0351,0181,033
03/20/20251,0401,0411,022.541,028
03/21/20251,0191,0341,018.11,026
03/24/20251,0311,0351,0221,027
03/25/20251,0511,0511,0241,030
03/26/20251,0311,0401,0251,033
03/27/20251,0221,031.151,000.821,019
03/28/20251,0171,0231,0041,011
03/31/20259941,005.75967.5977
04/01/2025984.8985.8955.8965.6
04/02/2025956966932.4946
04/03/2025921.2933887.4889.4
04/04/2025881.4884.6795.2817.8
04/07/2025756.2825.8741.4791
04/08/2025799.6838751.58832.4
04/09/2025803.6824.4798.2814
04/10/2025903921859.4860.4
04/11/2025865866811823.4
04/14/2025843.4867.2838.2864
04/15/2025870.2907.8866.4900.4
04/16/2025894.8904.2881896
04/17/2025895.6904.4883.4891.6
04/22/2025887.8901.4881.6894.6
04/23/2025920.6927905.2911
04/24/2025909952.6899.8931.2
04/25/2025936.4963.6936.4952.6
04/28/2025949.8962944.8949
04/29/2025955.8969.6939.2950.2
04/30/2025956.2961932.6939.2
05/01/2025949.21,012943.41,003
05/02/20251,010.51,021988.21,013.5
05/06/20251,015.51,0249981,011
05/07/20251,0091,009.5984.21,005.5
05/08/20251,020.51,0251,008.51,024
05/09/20251,0301,0421,0181,024.5
05/12/20251,036.51,0771,0351,063.5
05/13/20251,0601,095.51,054.51,095.5
05/14/20251,0931,104.251,077.891,096.5
05/15/20251,0871,091.51,062.51,071
05/16/20251,075.51,126.251,075.51,094
05/19/20251,0781,094.551,0691,088
05/20/20251,066.51,103.51,066.51,092
05/21/20251,1001,100.251,081.51,091
05/22/20251,090.51,1041,077.51,104
05/23/20251,1021,1111,061.51,087
05/27/20251,108.51,117.51,104.331,109
05/28/20251,109.51,1111,099.51,100.5
05/29/20251,116.51,116.51,1041,110
05/30/20251,1151,1281,1121,114.5
06/02/20251,1091,1271,1041,113
06/03/20251,119.51,124.51,093.51,102
06/04/20251,1081,1271,1011,127
06/05/20251,1271,1411,1191,138.5
06/06/20251,1271,1461,1271,135
06/09/20251,137.51,1391,106.51,123
06/10/20251,1211,1341,1101,112
06/11/20251,104.51,1161,0931,108.5
06/12/20251,096.51,112.51,089.81,102
06/13/20251,0781,0881,067.251,088
06/16/20251,089.51,103.51,081.51,089
06/17/20251,0791,087.51,0711,085
06/18/20251,088.51,100.51,078.51,098.5
06/19/20251,0941,1111,078.51,093.5
06/20/20251,1061,114.51,0941,103.5
06/23/20251,091.51,108.231,088.51,092
06/24/20251,1101,125.51,106.51,113
06/25/20251,113.51,126.51,1031,122
06/26/20251,129.51,1741,1231,166.5
06/27/20251,170.51,187.51,158.251,187.5
06/30/20251,187.51,190.751,178.51,184
07/01/20251,192.51,201.51,1801,180
07/02/20251,191.51,191.51,1431,161.5
07/03/20251,1711,187.51,1521,177
07/04/20251,1721,1721,1561,168.5
07/07/20251,164.51,1801,161.51,172
07/08/20251,177.51,2071,169.51,185
07/09/20251,1951,203.51,182.51,199.5
07/10/20251,216.51,225.51,2041,225.5
07/11/20251,222.51,2261,208.51,224.5
07/14/20251,2151,230.721,2151,227.5
07/15/20251,233.51,245.51,208.51,209
07/16/20251,2011,2101,184.51,188.5
07/17/20251,199.51,199.51,180.51,195
07/18/20251,2081,2091,187.51,196.5
07/21/20251,1931,207.51,1871,207.5
07/22/20251,200.51,203.011,182.51,192
07/23/20251,2001,200.51,1771,187.5
07/24/20251,206.51,206.51,161.51,182
07/25/20251,179.51,1801,143.51,158
07/28/20251,181.51,210.241,157.51,166
07/29/20251,1681,1811,158.51,161
07/30/20251,164.51,170.451,153.51,169.5
07/31/20251,283.51,308.51,209.471,308.5
08/01/20251,2831,322.51,263.421,298
08/04/20251,3141,357.51,299.841,353
08/05/20251,3581,3631,337.51,349
08/06/20251,3611,366.51,3291,350
08/07/20251,350.51,351.51,3001,300
08/08/20251,295.51,310.51,2861,294.5
08/11/20251,292.51,3011,2831,301
08/12/20251,308.51,3141,2951,314
08/13/20251,3181,3181,2821,284
08/14/20251,288.51,309.51,284.761,303.5
08/15/20251,3141,315.51,293.51,297.5
08/18/20251,299.51,3021,288.51,302
08/19/20251,3041,318.51,300.51,308
08/20/20251,294.51,316.51,2901,316.5
08/21/20251,322.51,3271,2951,295
08/22/20251,293.51,3091,2801,308.5
08/26/20251,3061,3101,285.91,302.5
08/27/20251,301.51,306.51,291.51,299
08/28/20251,299.51,3191,269.51,292.5
08/29/20251,292.51,292.51,257.51,269
09/01/20251,267.51,2731,2601,266
09/02/20251,2681,2681,210.51,220.5
09/03/20251,222.51,2351,209.51,230.5
09/04/20251,2291,229.51,218.51,229.5
09/05/20251,233.51,2361,1981,213.5
09/08/20251,220.51,223.51,199.51,210
09/09/20251,216.51,236.51,208.081,232
09/10/20251,232.51,2571,231.51,253
09/11/20251,2581,278.51,253.51,256
09/12/20251,249.51,260.51,2431,251
09/15/20251,2761,2761,2541,267
09/16/20251,268.51,2721,2331,238.5
09/17/20251,2481,259.51,239.51,250
09/18/20251,247.51,262.51,243.51,259.5
09/19/20251,268.51,268.51,2391,249.5
09/22/20251,2451,2861,2431,286
09/23/20251,2881,289.481,253.51,253.5
09/24/20251,254.51,263.51,237.51,252.5
09/25/20251,2381,2511,224.51,239.5
09/26/20251,2421,2511,230.51,234
09/29/20251,257.51,257.51,2361,249
09/30/20251,2501,2731,2461,270
10/01/20251,263.51,2841,255.51,278.5
10/02/20251,284.51,2881,270.51,283
10/03/20251,2881,302.51,2821,291.5
10/06/20251,2901,3101,2841,293.5
10/07/20251,2741,3131,2741,284.5
10/08/20251,2981,3071,2921,306.5
10/09/20251,306.51,314.51,2921,311.5
10/10/20251,3131,3361,3031,325
10/13/20251,329.51,356.51,3271,347.5
10/14/20251,3321,3621,3241,357.5
10/15/20251,369.51,3771,3471,350.5
10/16/20251,355.51,358.51,332.51,343.5
10/17/20251,318.51,318.51,270.651,303.5
10/20/20251,314.51,3331,3111,322
10/21/20251,320.51,334.51,3181,330.5
10/22/20251,336.51,368.511,326.51,353
10/23/20251,334.51,360.821,290.751,331
10/24/20251,341.51,344.51,3171,339
10/27/20251,346.51,378.51,3301,369
10/28/20251,3671,3731,3491,349
10/29/20251,349.51,3591,3181,330
10/30/20251,329.51,337.71,313.251,320.5
10/31/20251,320.51,321.51,2961,297.5
11/03/20251,3061,314.51,2951,308
11/04/20251,295.51,320.51,274.471,310
11/05/20251,3131,337.51,2991,329.5
11/06/20251,3311,3361,3141,319.5
11/07/20251,325.51,331.51,303.51,309.5
11/10/20251,3431,350.51,325.51,343.5
11/11/20251,3571,3641,3421,351
11/12/20251,3541,360.51,344.151,353.5
11/13/20251,352.51,3701,3401,341.5
11/14/20251,3211,3211,274.51,306.5
11/17/20251,308.51,322.51,3021,302
11/18/20251,271.51,298.51,2681,298.5
11/19/20251,296.51,3001,2601,260.5
11/20/20251,269.51,2791,2591,259.5
11/21/20251,238.51,242.51,2251,235
11/24/20251,2421,269.51,241.51,261.5
11/25/20251,261.51,292.51,248.51,292.5
11/26/20251,3131,376.51,2811,361
11/27/20251,3711,397.51,365.51,388
11/28/20251,3911,3931,379.51,393
12/01/20251,3891,3921,364.51,373.5
12/02/20251,3711,3901,357.671,361
12/03/20251,365.51,3671,328.51,355.5
12/04/20251,363.51,3801,3581,360
12/05/20251,3671,3861,360.51,373.5
12/08/20251,379.51,390.51,377.51,379
12/09/20251,3791,397.661,3701,380.5
12/10/20251,3701,3791,3591,368
12/11/20251,3731,376.51,3621,365.5
12/12/20251,3781,3891,3121,316.5
12/15/20251,3001,337.51,267.51,329
12/16/20251,328.51,3601,3281,353
12/17/20251,364.51,3901,3581,362
12/18/20251,364.51,3761,3581,373.5
12/19/20251,368.51,389.51,367.751,385
12/22/20251,3761,389.51,373.51,389.5
12/23/20251,392.51,400.281,3831,396
12/24/20251,382.51,398.51,382.51,398
12/29/20251,4001,405.541,3761,379.5
12/30/20251,378.51,3991,377.51,391
12/31/20251,3941,4021,384.51,384.5