1. Share Prices

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

1,373.50p+13.50 (+0.99%)05 Dec 2025, 17:12
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
Dec 5, 20251367.00p1386.00p1360.50p1373.50p1,289,857
Dec 4, 20251363.50p1380.00p1358.00p1360.00p2,384,619
Dec 3, 20251365.50p1367.00p1328.50p1355.50p727,077
Dec 2, 20251371.00p1390.00p1357.67p1361.00p1,845,188
Dec 1, 20251389.00p1392.00p1364.50p1373.50p8,687,552
Nov 28, 20251391.00p1393.00p1379.50p1393.00p1,496,449
Nov 27, 20251371.00p1397.50p1365.50p1388.00p1,622,089
Nov 26, 20251313.00p1376.50p1281.00p1361.00p5,620,542
Nov 25, 20251261.50p1292.50p1248.50p1292.50p2,803,495
Nov 24, 20251242.00p1269.50p1241.50p1261.50p2,563,115
Nov 21, 20251238.50p1242.50p1225.00p1235.00p1,287,895
Nov 20, 20251269.50p1279.00p1259.00p1259.50p943,207
Nov 19, 20251296.50p1300.00p1260.00p1260.50p3,777,053
Nov 18, 20251271.50p1298.50p1268.00p1298.50p1,311,316
Nov 17, 20251308.50p1322.50p1302.00p1302.00p2,398,269
Nov 14, 20251321.00p1321.00p1274.50p1306.50p1,755,640
Nov 13, 20251352.50p1370.00p1340.00p1341.50p1,462,036
Nov 12, 20251354.00p1360.50p1344.15p1353.50p1,757,645
Nov 11, 20251357.00p1364.00p1341.50p1351.00p642,642
Nov 10, 20251343.00p1350.50p1325.50p1343.50p2,622,115
Nov 7, 20251325.50p1333.50p1303.50p1309.50p2,077,903
Nov 6, 20251331.00p1336.00p1314.00p1319.50p3,777,242
Nov 5, 20251313.00p1337.50p1299.00p1329.50p1,226,488
Nov 4, 20251295.50p1320.50p1274.47p1310.00p1,195,064
Nov 3, 20251306.00p1314.50p1295.00p1308.00p3,657,309
Oct 31, 20251320.50p1321.50p1296.00p1297.50p1,369,636
Oct 30, 20251329.50p1337.70p1313.25p1320.50p1,438,967
Oct 29, 20251349.50p1359.00p1318.00p1330.00p2,590,289
Oct 28, 20251367.00p1373.00p1349.00p1349.00p680,018
Oct 27, 20251346.50p1378.50p1330.00p1369.00p615,141
Oct 24, 20251341.50p1344.50p1317.00p1339.00p1,518,375
Oct 23, 20251334.50p1360.82p1290.75p1331.00p1,671,479
Oct 22, 20251336.50p1368.51p1326.50p1353.00p1,362,020
Oct 21, 20251320.50p1334.50p1318.00p1330.50p4,008,682
Oct 20, 20251314.50p1333.00p1311.00p1322.00p643,105
Oct 17, 20251318.50p1318.50p1270.65p1303.50p3,447,686
Oct 16, 20251355.50p1358.50p1332.50p1343.50p517,435
Oct 15, 20251369.50p1377.00p1347.00p1350.50p957,007
Oct 14, 20251332.00p1362.00p1324.00p1357.50p1,294,147
Oct 13, 20251329.50p1356.50p1327.00p1347.50p3,608,789
Oct 10, 20251313.00p1336.00p1303.00p1325.00p921,818
Oct 9, 20251306.50p1314.50p1292.00p1311.50p1,227,406
Oct 8, 20251298.00p1307.00p1292.00p1306.50p1,125,599
Oct 7, 20251274.00p1313.00p1274.00p1284.50p1,192,028
Oct 6, 20251290.00p1310.00p1284.00p1293.50p882,065
Oct 3, 20251288.00p1302.50p1282.00p1291.50p3,181,011
Oct 2, 20251284.50p1288.00p1270.50p1283.00p2,943,282
Oct 1, 20251263.50p1284.00p1255.50p1278.50p1,131,127
Sep 30, 20251250.00p1273.00p1246.00p1270.00p1,715,229
Sep 29, 20251257.50p1257.50p1236.00p1249.00p1,326,437
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.