435.40p+14.40 (+3.42%)26 Apr 2024, 18:52
St. James's Place PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 426.00p | 437.20p | 426.00p | 435.40p | 2,775,378 |
Apr 25, 2024 | 435.20p | 437.00p | 418.60p | 421.00p | 7,266,510 |
Apr 24, 2024 | 446.00p | 448.00p | 439.20p | 444.00p | 3,215,668 |
Apr 23, 2024 | 440.00p | 444.20p | 435.00p | 444.20p | 4,749,076 |
Apr 22, 2024 | 434.20p | 436.20p | 424.20p | 431.40p | 5,899,034 |
Apr 19, 2024 | 412.80p | 423.00p | 406.40p | 423.00p | 2,608,565 |
Apr 18, 2024 | 413.60p | 419.20p | 408.60p | 417.60p | 2,070,593 |
Apr 17, 2024 | 399.00p | 412.40p | 393.60p | 411.00p | 2,512,434 |
Apr 16, 2024 | 405.40p | 409.68p | 401.40p | 402.00p | 2,459,862 |
Apr 15, 2024 | 412.00p | 421.80p | 412.00p | 415.20p | 1,740,409 |
Apr 12, 2024 | 433.60p | 433.60p | 414.70p | 415.80p | 2,516,725 |
Apr 11, 2024 | 430.00p | 436.60p | 429.20p | 429.20p | 1,972,388 |
Apr 10, 2024 | 445.00p | 445.40p | 428.20p | 431.80p | 3,666,391 |
Apr 9, 2024 | 421.60p | 441.00p | 419.90p | 441.00p | 2,565,110 |
Apr 8, 2024 | 427.60p | 436.00p | 424.04p | 428.20p | 2,096,635 |
Apr 5, 2024 | 440.20p | 442.40p | 426.40p | 429.40p | 5,143,134 |
Apr 4, 2024 | 459.20p | 462.00p | 445.60p | 448.60p | 2,057,583 |
Apr 3, 2024 | 455.80p | 462.60p | 452.00p | 459.60p | 2,990,077 |
Apr 2, 2024 | 460.00p | 472.80p | 456.40p | 457.20p | 2,813,808 |
Mar 28, 2024 | 456.70p | 464.50p | 449.80p | 464.50p | 2,531,715 |
Mar 27, 2024 | 463.20p | 466.20p | 447.70p | 452.30p | 3,275,263 |
Mar 26, 2024 | 465.10p | 475.90p | 459.20p | 463.20p | 12,502,243 |
Mar 25, 2024 | 455.00p | 471.30p | 455.00p | 470.00p | 2,632,265 |
Mar 22, 2024 | 451.30p | 463.70p | 448.00p | 458.60p | 4,993,013 |
Mar 21, 2024 | 447.40p | 465.40p | 442.90p | 461.50p | 7,005,639 |
Mar 20, 2024 | 415.10p | 439.20p | 414.90p | 437.20p | 4,448,202 |
Mar 19, 2024 | 411.30p | 418.30p | 408.10p | 418.30p | 5,511,709 |
Mar 18, 2024 | 427.60p | 433.15p | 414.14p | 415.30p | 5,100,950 |
Mar 15, 2024 | 427.30p | 437.80p | 425.30p | 425.30p | 8,777,709 |
Mar 14, 2024 | 435.80p | 441.10p | 420.20p | 428.40p | 7,567,251 |
Mar 13, 2024 | 448.30p | 451.00p | 432.70p | 436.30p | 3,505,225 |
Mar 12, 2024 | 460.30p | 462.30p | 444.45p | 447.60p | 4,076,892 |
Mar 11, 2024 | 469.00p | 470.60p | 452.90p | 453.70p | 4,530,454 |
Mar 8, 2024 | 481.60p | 487.10p | 466.70p | 470.40p | 2,414,126 |
Mar 7, 2024 | 478.60p | 488.20p | 475.90p | 480.90p | 2,643,542 |
Mar 6, 2024 | 487.00p | 488.90p | 471.50p | 480.80p | 2,282,034 |
Mar 5, 2024 | 485.80p | 495.70p | 483.80p | 484.30p | 4,751,885 |
Mar 4, 2024 | 509.40p | 510.40p | 486.30p | 491.20p | 9,986,205 |
Mar 1, 2024 | 503.80p | 513.20p | 490.80p | 511.80p | 6,095,564 |
Feb 29, 2024 | 516.00p | 546.40p | 502.00p | 503.00p | 11,141,492 |
Feb 28, 2024 | 493.60p | 509.40p | 410.40p | 505.80p | 14,189,094 |
Feb 27, 2024 | 618.20p | 624.20p | 614.00p | 621.00p | 1,909,851 |
Feb 26, 2024 | 644.80p | 648.40p | 617.80p | 617.80p | 1,199,133 |
Feb 23, 2024 | 661.00p | 666.80p | 643.00p | 643.00p | 1,104,414 |
Feb 22, 2024 | 660.40p | 667.60p | 658.60p | 662.60p | 1,470,483 |
Feb 21, 2024 | 656.60p | 668.80p | 656.60p | 660.20p | 1,435,663 |
Feb 20, 2024 | 657.40p | 657.70p | 650.78p | 653.80p | 737,250 |
Feb 19, 2024 | 652.20p | 657.80p | 649.80p | 656.80p | 619,622 |
Feb 16, 2024 | 639.00p | 655.20p | 638.00p | 655.20p | 1,475,157 |
Feb 15, 2024 | 628.00p | 638.80p | 625.00p | 635.00p | 1,258,487 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.