St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 705.50 | 718.50 | 704.00 | 704.50 | 680.75 | 3,791,295 |
| 2024-09-04 | 702.50 | 714.00 | 697.50 | 708.50 | 684.62 | 2,010,527 |
| 2024-09-03 | 721.00 | 726.00 | 702.00 | 706.50 | 682.69 | 1,870,880 |
| 2024-09-02 | 724.00 | 727.00 | 717.50 | 722.00 | 697.66 | 2,550,307 |
| 2024-08-30 | 722.00 | 733.00 | 721.50 | 724.50 | 700.08 | 2,277,943 |
| 2024-08-29 | 719.00 | 725.50 | 718.50 | 720.50 | 696.21 | 2,043,254 |
| 2024-08-28 | 722.00 | 729.00 | 716.00 | 721.50 | 697.18 | 1,966,842 |
| 2024-08-27 | 721.00 | 725.00 | 717.50 | 723.00 | 698.63 | 7,093,428 |
| 2024-08-23 | 708.50 | 722.00 | 698.50 | 720.50 | 696.21 | 809,987 |
| 2024-08-22 | 693.00 | 707.00 | 691.47 | 706.00 | 682.20 | 2,085,556 |
| 2024-08-21 | 710.00 | 710.00 | 699.50 | 701.50 | 672.06 | 1,487,837 |
| 2024-08-20 | 691.00 | 705.00 | 689.25 | 705.00 | 675.41 | 1,466,798 |
| 2024-08-19 | 687.50 | 700.50 | 686.50 | 691.50 | 662.48 | 418,136 |
| 2024-08-16 | 682.50 | 702.75 | 682.50 | 692.00 | 662.95 | 1,302,678 |
| 2024-08-15 | 697.50 | 700.00 | 683.00 | 693.50 | 664.39 | 872,412 |
| 2024-08-14 | 702.50 | 705.50 | 695.00 | 697.50 | 668.22 | 1,100,563 |
| 2024-08-13 | 693.00 | 699.67 | 689.00 | 695.50 | 666.31 | 396,502 |
| 2024-08-12 | 700.00 | 709.00 | 684.00 | 691.00 | 662.00 | 785,087 |
| 2024-08-09 | 695.50 | 703.50 | 691.50 | 699.50 | 670.14 | 837,922 |
| 2024-08-08 | 682.50 | 694.50 | 680.00 | 693.00 | 663.91 | 914,992 |
| 2024-08-07 | 690.00 | 699.00 | 686.50 | 688.50 | 659.60 | 2,743,049 |
| 2024-08-06 | 699.50 | 706.63 | 675.50 | 682.50 | 653.85 | 1,523,912 |
| 2024-08-05 | 664.00 | 693.00 | 647.86 | 693.00 | 663.91 | 4,284,697 |
| 2024-08-02 | 694.50 | 703.25 | 681.00 | 688.00 | 659.12 | 2,767,816 |
| 2024-08-01 | 682.50 | 705.95 | 682.00 | 704.50 | 674.93 | 5,040,023 |
| 2024-07-31 | 707.50 | 711.00 | 674.30 | 685.00 | 656.25 | 2,626,855 |
| 2024-07-30 | 670.50 | 711.00 | 632.50 | 697.00 | 667.74 | 5,240,335 |
| 2024-07-29 | 559.50 | 566.50 | 553.50 | 558.50 | 535.06 | 1,731,865 |
| 2024-07-26 | 558.00 | 564.00 | 550.50 | 555.50 | 532.18 | 2,045,672 |
| 2024-07-25 | 562.00 | 564.50 | 550.00 | 555.00 | 531.71 | 1,440,038 |
| 2024-07-24 | 564.50 | 575.00 | 562.00 | 562.00 | 538.41 | 1,011,426 |
| 2024-07-23 | 572.00 | 576.00 | 566.00 | 571.00 | 547.03 | 889,338 |
| 2024-07-22 | 566.00 | 576.50 | 564.31 | 572.00 | 547.99 | 6,736,243 |
| 2024-07-19 | 565.50 | 572.00 | 556.50 | 563.00 | 539.37 | 786,968 |
| 2024-07-18 | 546.50 | 573.92 | 546.50 | 563.50 | 539.85 | 890,422 |
| 2024-07-17 | 557.00 | 564.50 | 553.50 | 560.00 | 536.50 | 943,385 |
| 2024-07-16 | 562.00 | 567.50 | 559.50 | 562.50 | 538.89 | 1,048,522 |
| 2024-07-15 | 568.00 | 575.50 | 558.00 | 562.00 | 538.41 | 752,385 |
| 2024-07-12 | 568.00 | 572.00 | 559.00 | 564.50 | 540.81 | 984,743 |
| 2024-07-11 | 568.00 | 574.00 | 563.00 | 568.00 | 544.16 | 1,452,415 |
| 2024-07-10 | 545.50 | 565.50 | 537.00 | 561.00 | 537.45 | 2,474,978 |
| 2024-07-09 | 553.50 | 572.00 | 546.50 | 546.50 | 523.56 | 1,962,050 |
| 2024-07-08 | 568.00 | 576.00 | 556.50 | 557.00 | 533.62 | 1,079,301 |
| 2024-07-05 | 567.00 | 573.50 | 559.50 | 568.00 | 544.16 | 1,521,218 |
| 2024-07-04 | 559.50 | 568.00 | 554.00 | 564.00 | 540.33 | 841,489 |
| 2024-07-03 | 543.00 | 557.50 | 540.40 | 557.50 | 534.10 | 2,015,051 |
| 2024-07-02 | 546.00 | 548.08 | 539.75 | 544.00 | 521.17 | 2,706,732 |
| 2024-07-01 | 555.00 | 560.00 | 543.00 | 549.00 | 525.96 | 1,439,105 |
| 2024-06-28 | 554.00 | 561.50 | 546.50 | 546.50 | 523.56 | 1,571,455 |
| 2024-06-27 | 556.00 | 557.00 | 540.00 | 550.00 | 526.91 | 2,570,519 |
| 2024-06-26 | 553.00 | 553.50 | 541.50 | 544.50 | 521.65 | 5,539,460 |
| 2024-06-25 | 557.00 | 566.00 | 549.50 | 550.50 | 527.39 | 1,300,453 |
| 2024-06-24 | 549.00 | 562.86 | 546.00 | 557.50 | 534.10 | 1,620,820 |
| 2024-06-21 | 549.50 | 556.00 | 543.50 | 548.00 | 525.00 | 20,589,069 |
| 2024-06-20 | 547.00 | 556.25 | 540.50 | 551.50 | 528.35 | 2,211,242 |
| 2024-06-19 | 543.50 | 549.50 | 542.50 | 547.00 | 524.04 | 2,299,006 |
| 2024-06-18 | 533.00 | 549.50 | 532.50 | 545.50 | 522.60 | 3,662,486 |
| 2024-06-17 | 523.50 | 536.50 | 522.00 | 530.00 | 507.75 | 1,709,563 |
| 2024-06-14 | 524.00 | 529.50 | 517.00 | 520.00 | 498.17 | 2,570,851 |
| 2024-06-13 | 527.00 | 534.25 | 523.00 | 523.00 | 501.05 | 3,993,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0600 GBP |
| 2026-03-26 | 0.1200 GBP |
| 2025-08-07 | 0.0600 GBP |
| 2025-04-10 | 0.1200 GBP |
| 2024-08-22 | 0.0600 GBP |
| 2024-04-25 | 0.0800 GBP |
| 2023-08-24 | 0.1583 GBP |
| 2023-05-04 | 0.3719 GBP |
| 2022-08-25 | 0.1559 GBP |
| 2022-04-28 | 0.4041 GBP |
| 2021-08-26 | 0.1155 GBP |
| 2021-04-15 | 0.3849 GBP |
| 2021-03-04 | 0.1122 GBP |
| 2020-05-07 | 0.2000 GBP |
| 2020-04-16 | 0.3122 GBP |
| 2019-08-29 | 0.1849 GBP |
| 2019-04-04 | 0.2973 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.