1. Share Prices

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

421.00p-23.00 (-5.18%)25 Apr 2024, 18:09
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
Apr 24, 2024446.00p448.00p439.20p444.00p3,215,668
Apr 23, 2024440.00p444.20p435.00p444.20p4,749,076
Apr 22, 2024434.20p436.20p424.20p431.40p5,899,034
Apr 19, 2024412.80p423.00p406.40p423.00p2,608,565
Apr 18, 2024413.60p419.20p408.60p417.60p2,070,593
Apr 17, 2024399.00p412.40p393.60p411.00p2,512,434
Apr 16, 2024405.40p409.68p401.40p402.00p2,459,862
Apr 15, 2024412.00p421.80p412.00p415.20p1,740,409
Apr 12, 2024433.60p433.60p414.70p415.80p2,516,725
Apr 11, 2024430.00p436.60p429.20p429.20p1,972,388
Apr 10, 2024445.00p445.40p428.20p431.80p3,666,391
Apr 9, 2024421.60p441.00p419.90p441.00p2,565,110
Apr 8, 2024427.60p436.00p424.04p428.20p2,096,635
Apr 5, 2024440.20p442.40p426.40p429.40p5,143,134
Apr 4, 2024459.20p462.00p445.60p448.60p2,057,583
Apr 3, 2024455.80p462.60p452.00p459.60p2,990,077
Apr 2, 2024460.00p472.80p456.40p457.20p2,813,808
Mar 28, 2024456.70p464.50p449.80p464.50p2,531,715
Mar 27, 2024463.20p466.20p447.70p452.30p3,275,263
Mar 26, 2024465.10p475.90p459.20p463.20p12,502,243
Mar 25, 2024455.00p471.30p455.00p470.00p2,632,265
Mar 22, 2024451.30p463.70p448.00p458.60p4,993,013
Mar 21, 2024447.40p465.40p442.90p461.50p7,005,639
Mar 20, 2024415.10p439.20p414.90p437.20p4,448,202
Mar 19, 2024411.30p418.30p408.10p418.30p5,511,709
Mar 18, 2024427.60p433.15p414.14p415.30p5,100,950
Mar 15, 2024427.30p437.80p425.30p425.30p8,777,709
Mar 14, 2024435.80p441.10p420.20p428.40p7,567,251
Mar 13, 2024448.30p451.00p432.70p436.30p3,505,225
Mar 12, 2024460.30p462.30p444.45p447.60p4,076,892
Mar 11, 2024469.00p470.60p452.90p453.70p4,530,454
Mar 8, 2024481.60p487.10p466.70p470.40p2,414,126
Mar 7, 2024478.60p488.20p475.90p480.90p2,643,542
Mar 6, 2024487.00p488.90p471.50p480.80p2,282,034
Mar 5, 2024485.80p495.70p483.80p484.30p4,751,885
Mar 4, 2024509.40p510.40p486.30p491.20p9,986,205
Mar 1, 2024503.80p513.20p490.80p511.80p6,095,564
Feb 29, 2024516.00p546.40p502.00p503.00p11,141,492
Feb 28, 2024493.60p509.40p410.40p505.80p14,189,094
Feb 27, 2024618.20p624.20p614.00p621.00p1,909,851
Feb 26, 2024644.80p648.40p617.80p617.80p1,199,133
Feb 23, 2024661.00p666.80p643.00p643.00p1,104,414
Feb 22, 2024660.40p667.60p658.60p662.60p1,470,483
Feb 21, 2024656.60p668.80p656.60p660.20p1,435,663
Feb 20, 2024657.40p657.70p650.78p653.80p737,250
Feb 19, 2024652.20p657.80p649.80p656.80p619,622
Feb 16, 2024639.00p655.20p638.00p655.20p1,475,157
Feb 15, 2024628.00p638.80p625.00p635.00p1,258,487
Feb 14, 2024623.00p627.12p621.60p622.20p988,866
Feb 13, 2024638.80p640.00p620.20p621.40p1,331,800
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60