1. Share Prices

  2. St. James's Place PLC (STJ)

1,353.00p+39.65 (+3.05%)04 Aug 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

St. James's Place PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251283.00p1322.50p1263.42p1298.00p3,345,135
Jul 31, 20251283.50p1308.50p1209.47p1308.50p6,266,646
Jul 30, 20251164.50p1170.45p1153.50p1169.50p2,064,125
Jul 29, 20251168.00p1181.00p1158.50p1161.00p974,982
Jul 28, 20251181.50p1210.24p1157.50p1166.00p4,008,519
Jul 25, 20251179.50p1180.00p1143.50p1158.00p4,098,431
Jul 24, 20251206.50p1206.50p1161.50p1182.00p1,285,136
Jul 23, 20251200.00p1200.50p1177.00p1187.50p2,785,911
Jul 22, 20251200.50p1203.01p1182.50p1192.00p590,742
Jul 21, 20251191.50p1207.50p1187.00p1207.50p786,268
Jul 18, 20251208.00p1209.00p1187.50p1196.50p930,407
Jul 17, 20251199.50p1199.50p1180.50p1195.00p962,373
Jul 16, 20251201.00p1210.00p1184.50p1188.50p734,238
Jul 15, 20251233.50p1245.50p1208.50p1209.00p856,489
Jul 14, 20251215.00p1230.72p1215.00p1227.50p502,420
Jul 11, 20251222.50p1226.00p1208.50p1224.50p4,648,779
Jul 10, 20251216.50p1225.50p1204.00p1225.50p1,085,367
Jul 9, 20251195.00p1203.50p1182.50p1199.50p1,213,625
Jul 8, 20251177.50p1207.00p1169.50p1185.00p2,255,615
Jul 7, 20251164.50p1180.00p1161.50p1172.00p1,201,751
Jul 4, 20251172.00p1172.00p1156.00p1168.50p463,330
Jul 3, 20251171.00p1187.50p1152.00p1177.00p943,386
Jul 2, 20251191.50p1191.50p1143.00p1161.50p787,147
Jul 1, 20251192.50p1201.50p1180.00p1180.00p1,886,511
Jun 30, 20251187.50p1190.75p1178.50p1184.00p1,204,221
Jun 27, 20251170.50p1187.50p1158.25p1187.50p3,868,800
Jun 26, 20251129.50p1174.00p1123.00p1166.50p1,450,102
Jun 25, 20251113.50p1126.50p1103.00p1122.00p759,742
Jun 24, 20251110.00p1125.50p1106.50p1113.00p1,214,867
Jun 23, 20251091.50p1108.23p1088.50p1092.00p470,939
Jun 20, 20251106.00p1114.50p1094.00p1103.50p4,123,065
Jun 19, 20251094.00p1111.00p1078.50p1093.50p763,087
Jun 18, 20251088.50p1100.50p1078.50p1098.50p1,540,817
Jun 17, 20251079.00p1087.50p1071.00p1085.00p896,089
Jun 16, 20251089.50p1103.50p1081.50p1089.00p545,003
Jun 13, 20251078.00p1088.00p1067.25p1088.00p593,119
Jun 12, 20251096.50p1112.50p1089.80p1102.00p708,588
Jun 11, 20251104.50p1116.00p1093.00p1108.50p1,030,462
Jun 10, 20251121.00p1134.00p1110.00p1112.00p745,747
Jun 9, 20251137.50p1139.00p1106.50p1123.00p480,768
Jun 6, 20251127.00p1146.00p1127.00p1135.00p1,044,573
Jun 5, 20251127.00p1141.00p1119.00p1138.50p627,903
Jun 4, 20251108.00p1127.00p1101.00p1127.00p997,115
Jun 3, 20251119.50p1124.50p1093.50p1102.00p696,368
Jun 2, 20251109.00p1127.00p1104.00p1113.00p871,824
May 30, 20251115.00p1128.00p1112.00p1114.50p1,172,378
May 29, 20251116.50p1116.50p1104.00p1110.00p602,715
May 28, 20251109.50p1111.00p1099.50p1100.50p824,000
May 27, 20251108.50p1117.50p1104.33p1109.00p450,986
May 23, 20251102.00p1111.00p1061.50p1087.00p810,368
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.727.90
Aston Martin Lagonda Global Holdings PLC71.957.31
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92