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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,293.312
CLOSE 1,291.0427

Low

LOW 1,114

High

HIGH 1,575.5
DATEOPENHIGHLOWCLOSE
01/02/20261,3851,4261,382.51,423.5
01/05/20261,4411,462.51,409.51,453
01/06/20261,443.51,461.51,4381,448
01/07/20261,448.51,449.771,422.251,433
01/08/20261,429.51,438.51,4171,436
01/09/20261,4391,4501,416.51,450
01/12/20261,4461,4641,4281,461
01/13/20261,4571,4731,440.51,444.5
01/14/20261,455.51,4731,4521,469.5
01/15/20261,475.51,507.51,474.51,506
01/16/20261,5001,538.51,498.171,515.5
01/19/20261,495.51,5051,479.41,484.5
01/20/20261,465.51,4671,4431,445
01/21/20261,4381,4691,427.51,448.5
01/22/20261,477.51,521.391,476.51,511
01/23/20261,5021,5161,491.51,491.5
01/26/20261,4881,4891,449.751,459.5
01/27/20261,479.51,5041,472.381,497.5
01/28/20261,5001,5141,486.51,505.5
01/29/20261,4981,559.51,4981,519.5
01/30/20261,520.51,526.51,5031,520
02/02/20261,5021,5571,497.51,542.5
02/03/20261,552.51,575.51,529.251,553
02/04/20261,553.51,5551,513.51,516.5
02/05/20261,5181,523.131,4701,478.5
02/06/20261,4681,506.51,454.51,496
02/09/20261,504.51,5171,4821,502
02/10/20261,4961,501.51,4401,449
02/11/20261,4301,431.541,242.51,255
02/12/20261,2701,308.51,2391,255
02/13/20261,2591,277.51,236.51,245.5
02/16/20261,2531,2631,1711,197.5
02/17/20261,2041,2191,190.51,219
02/18/20261,2161,273.51,213.321,270.5
02/19/20261,280.51,2841,2601,271
02/20/20261,303.51,322.51,2801,284
02/23/20261,282.51,3101,2611,265.5
02/24/20261,2701,2791,253.51,259.5
02/25/20261,295.51,353.51,2941,343
02/26/20261,355.51,3831,3461,378.5
02/27/20261,383.51,3881,3501,350
03/02/20261,301.51,328.51,2871,319
03/03/20261,2941,2961,2391,268
03/04/20261,2641,331.51,2641,331.5
03/05/20261,331.51,332.51,296.51,306
03/06/20261,3121,323.51,2801,308.5
03/09/20261,2771,2921,255.51,280.5
03/10/20261,321.51,341.251,314.51,320.5
03/11/20261,3011,312.51,283.251,307
03/12/20261,2931,3101,2861,306
03/13/20261,319.51,320.211,289.51,291
03/16/20261,2931,318.51,2791,292.5
03/17/20261,2831,3141,282.51,311
03/18/20261,314.51,3151,2701,272.5
03/19/20261,2621,2731,2311,240
03/20/20261,250.51,261.51,212.61,220
03/23/20261,1921,2551,168.51,219.5
03/24/20261,226.51,230.51,201.741,218.5
03/25/20261,2271,251.51,2161,223.5
03/26/20261,195.51,2031,173.51,190
03/27/20261,195.51,195.51,166.51,166.5
03/30/20261,154.51,166.51,139.831,162.5
03/31/20261,1601,198.51,1561,176.5
04/01/20261,2181,2491,176.51,236
04/02/20261,2081,234.51,187.461,211
04/07/20261,207.51,221.211,193.51,197
04/08/20261,299.51,3061,259.51,259.5
04/09/20261,247.51,262.51,240.51,254
04/10/20261,2501,262.51,2441,260
04/13/20261,252.51,2751,247.51,274.5
04/14/20261,282.51,295.51,2711,290.5
04/15/20261,2971,3011,284.51,288
04/16/20261,2901,301.51,269.51,275.5
04/17/20261,280.51,327.51,275.251,316
04/20/20261,3011,3051,278.51,280.5
04/21/20261,2881,2941,268.51,276
04/22/20261,2721,3071,2721,298
04/23/20261,2851,2941,263.51,293
04/24/20261,271.51,2791,2551,257.5
04/27/20261,264.51,268.51,2421,250
04/28/20261,2531,264.51,2411,252.5
04/29/20261,2121,2161,165.51,177.5
04/30/20261,1701,2261,167.51,218.5
05/01/20261,221.51,2301,209.51,209.5
05/05/20261,2041,2241,1871,196
05/06/20261,209.51,2611,206.51,234.5
05/07/20261,237.51,241.51,2111,211.5
05/08/20261,1841,203.51,179.51,182.5
05/11/20261,181.51,2131,1661,207
05/12/20261,182.51,182.51,154.51,154.5
05/13/20261,1641,1671,1491,160
05/14/20261,164.51,192.51,1601,192.5
05/15/20261,181.51,182.51,1411,155
05/18/20261,148.51,1741,1441,159
05/19/20261,158.51,175.51,1381,139.5
05/20/20261,1391,1951,1331,186.5
05/21/20261,177.51,210.51,177.51,197.5
05/22/20261,202.51,217.51,189.51,209.5
05/26/20261,224.51,230.51,2071,209.5
05/27/20261,2131,2171,1931,195
05/28/20261,1911,199.211,178.51,192
05/29/20261,200.51,2111,1931,210
06/01/20261,204.51,210.51,182.51,190
06/02/20261,197.51,2111,183.51,197
06/03/20261,1921,1921,1651,167.5
06/04/20261,1821,1921,167.51,192
06/05/20261,1971,213.521,188.51,196.5
06/08/20261,189.51,196.51,173.931,189.5
06/09/20261,190.51,198.51,143.51,143.5
06/10/20261,1471,152.581,1141,129
06/11/20261,1291,1401,1181,127.5
06/12/20261,1551,1731,145.51,173
06/15/20261,1961,2031,164.51,168
06/16/20261,175.51,185.51,142.51,164
06/17/20261,1641,173.51,123.51,167
06/18/20261,1691,1811,141.51,150
06/19/20261,1421,156.51,1311,145.5