St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 514.50 | 538.75 | 504.50 | 533.00 | 510.63 | 3,587,645 |
| 2024-06-11 | 516.50 | 520.00 | 503.50 | 508.00 | 486.68 | 2,372,238 |
| 2024-06-10 | 512.00 | 524.50 | 509.50 | 513.50 | 491.95 | 4,143,872 |
| 2024-06-07 | 530.50 | 533.00 | 517.00 | 521.00 | 499.13 | 2,105,104 |
| 2024-06-06 | 518.00 | 534.00 | 516.00 | 530.00 | 507.75 | 3,035,843 |
| 2024-06-05 | 507.00 | 521.00 | 498.80 | 520.00 | 498.17 | 1,851,127 |
| 2024-06-04 | 516.00 | 519.00 | 499.60 | 502.00 | 480.93 | 4,828,964 |
| 2024-06-03 | 518.00 | 530.50 | 517.00 | 523.00 | 501.05 | 13,702,105 |
| 2024-05-31 | 503.50 | 503.50 | 482.60 | 499.60 | 478.63 | 46,964,947 |
| 2024-05-30 | 477.60 | 506.50 | 475.00 | 506.00 | 484.76 | 6,370,569 |
| 2024-05-29 | 490.40 | 497.80 | 479.60 | 485.00 | 464.64 | 2,314,069 |
| 2024-05-28 | 493.80 | 503.50 | 487.80 | 494.80 | 474.03 | 2,583,012 |
| 2024-05-24 | 478.40 | 492.60 | 471.00 | 490.80 | 470.20 | 2,422,173 |
| 2024-05-23 | 476.80 | 493.20 | 475.40 | 488.00 | 467.52 | 4,456,721 |
| 2024-05-22 | 476.20 | 477.60 | 457.50 | 465.80 | 446.25 | 2,345,119 |
| 2024-05-21 | 475.00 | 480.00 | 467.40 | 478.00 | 457.94 | 4,615,763 |
| 2024-05-20 | 477.40 | 481.00 | 472.20 | 477.20 | 457.17 | 1,277,649 |
| 2024-05-17 | 479.40 | 481.40 | 474.00 | 477.40 | 457.36 | 2,978,629 |
| 2024-05-16 | 486.20 | 488.00 | 477.00 | 481.60 | 461.39 | 1,484,272 |
| 2024-05-15 | 498.00 | 503.00 | 472.40 | 485.40 | 465.03 | 3,538,338 |
| 2024-05-14 | 485.00 | 499.80 | 485.00 | 496.80 | 475.95 | 1,590,817 |
| 2024-05-13 | 483.60 | 487.60 | 481.40 | 485.00 | 464.64 | 6,294,639 |
| 2024-05-10 | 471.20 | 485.40 | 469.80 | 484.80 | 464.45 | 2,115,681 |
| 2024-05-09 | 465.00 | 473.40 | 462.40 | 470.00 | 450.27 | 1,136,747 |
| 2024-05-08 | 459.40 | 465.60 | 456.20 | 464.60 | 445.10 | 1,638,701 |
| 2024-05-07 | 459.40 | 462.36 | 449.76 | 457.80 | 438.58 | 1,842,923 |
| 2024-05-03 | 438.00 | 452.20 | 431.80 | 447.60 | 428.81 | 3,505,383 |
| 2024-05-02 | 433.00 | 434.60 | 433.00 | 434.60 | 416.36 | 1,226,308 |
| 2024-05-01 | 432.00 | 440.40 | 430.80 | 433.20 | 415.02 | 1,372,068 |
| 2024-04-30 | 445.40 | 458.80 | 431.40 | 435.60 | 417.32 | 4,818,511 |
| 2024-04-29 | 439.00 | 446.40 | 434.60 | 444.80 | 426.13 | 3,056,591 |
| 2024-04-26 | 426.00 | 437.20 | 426.00 | 435.40 | 417.13 | 2,775,378 |
| 2024-04-25 | 435.20 | 437.00 | 418.60 | 421.00 | 403.33 | 7,266,510 |
| 2024-04-24 | 446.00 | 448.00 | 439.20 | 444.00 | 417.70 | 3,215,668 |
| 2024-04-23 | 440.00 | 444.20 | 435.00 | 444.20 | 417.89 | 4,749,076 |
| 2024-04-22 | 434.20 | 436.20 | 424.20 | 431.40 | 405.85 | 5,899,034 |
| 2024-04-19 | 412.80 | 423.00 | 406.40 | 423.00 | 397.94 | 2,608,565 |
| 2024-04-18 | 413.60 | 419.20 | 408.60 | 417.60 | 392.86 | 2,070,593 |
| 2024-04-17 | 399.00 | 412.40 | 393.60 | 411.00 | 386.65 | 2,512,434 |
| 2024-04-16 | 405.40 | 409.68 | 401.40 | 402.00 | 378.19 | 2,459,862 |
| 2024-04-15 | 412.00 | 421.80 | 412.00 | 415.20 | 390.61 | 1,740,409 |
| 2024-04-12 | 433.60 | 433.60 | 414.70 | 415.80 | 391.17 | 2,516,725 |
| 2024-04-11 | 430.00 | 436.60 | 429.20 | 429.20 | 403.78 | 1,972,388 |
| 2024-04-10 | 445.00 | 445.40 | 428.20 | 431.80 | 406.22 | 3,666,391 |
| 2024-04-09 | 421.60 | 441.00 | 419.90 | 441.00 | 414.88 | 2,565,110 |
| 2024-04-08 | 427.60 | 436.00 | 424.04 | 428.20 | 402.84 | 2,096,635 |
| 2024-04-05 | 440.20 | 442.40 | 426.40 | 429.40 | 403.96 | 5,143,134 |
| 2024-04-04 | 459.20 | 462.00 | 445.60 | 448.60 | 422.03 | 2,057,583 |
| 2024-04-03 | 455.80 | 462.60 | 452.00 | 459.60 | 432.38 | 2,990,077 |
| 2024-04-02 | 460.00 | 472.80 | 456.40 | 457.20 | 430.12 | 2,813,808 |
| 2024-03-28 | 456.70 | 464.50 | 449.80 | 464.50 | 436.99 | 2,531,715 |
| 2024-03-27 | 463.20 | 466.20 | 447.70 | 452.30 | 425.51 | 3,275,263 |
| 2024-03-26 | 465.10 | 475.90 | 459.20 | 463.20 | 435.76 | 12,502,243 |
| 2024-03-25 | 455.00 | 471.30 | 455.00 | 470.00 | 442.16 | 2,632,265 |
| 2024-03-22 | 451.30 | 463.70 | 448.00 | 458.60 | 431.43 | 4,993,013 |
| 2024-03-21 | 447.40 | 465.40 | 442.90 | 461.50 | 434.16 | 7,005,639 |
| 2024-03-20 | 415.10 | 439.20 | 414.90 | 437.20 | 411.30 | 4,448,202 |
| 2024-03-19 | 411.30 | 418.30 | 408.10 | 418.30 | 393.52 | 5,511,709 |
| 2024-03-18 | 427.60 | 433.15 | 414.14 | 415.30 | 390.70 | 5,100,950 |
| 2024-03-15 | 427.30 | 437.80 | 425.30 | 425.30 | 400.11 | 8,777,709 |
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.