St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 435.80 | 441.10 | 420.20 | 428.40 | 403.02 | 7,567,251 |
| 2024-03-13 | 448.30 | 451.00 | 432.70 | 436.30 | 410.46 | 3,505,225 |
| 2024-03-12 | 460.30 | 462.30 | 444.45 | 447.60 | 421.09 | 4,076,892 |
| 2024-03-11 | 469.00 | 470.60 | 452.90 | 453.70 | 426.83 | 4,530,454 |
| 2024-03-08 | 481.60 | 487.10 | 466.70 | 470.40 | 442.54 | 2,414,126 |
| 2024-03-07 | 478.60 | 488.20 | 475.90 | 480.90 | 452.41 | 2,643,542 |
| 2024-03-06 | 487.00 | 488.90 | 471.50 | 480.80 | 452.32 | 2,282,034 |
| 2024-03-05 | 485.80 | 495.70 | 483.80 | 484.30 | 455.61 | 4,751,885 |
| 2024-03-04 | 509.40 | 510.40 | 486.30 | 491.20 | 462.10 | 9,986,205 |
| 2024-03-01 | 503.80 | 513.20 | 490.80 | 511.80 | 481.48 | 6,095,564 |
| 2024-02-29 | 516.00 | 546.40 | 502.00 | 503.00 | 473.20 | 11,141,492 |
| 2024-02-28 | 493.60 | 509.40 | 410.40 | 505.80 | 475.84 | 14,189,094 |
| 2024-02-27 | 618.20 | 624.20 | 614.00 | 621.00 | 584.22 | 1,909,851 |
| 2024-02-26 | 644.80 | 648.40 | 617.80 | 617.80 | 581.20 | 1,199,133 |
| 2024-02-23 | 661.00 | 666.80 | 643.00 | 643.00 | 604.91 | 1,104,414 |
| 2024-02-22 | 660.40 | 667.60 | 658.60 | 662.60 | 623.35 | 1,470,483 |
| 2024-02-21 | 656.60 | 668.80 | 656.60 | 660.20 | 621.09 | 1,435,663 |
| 2024-02-20 | 657.40 | 657.70 | 650.78 | 653.80 | 615.07 | 737,250 |
| 2024-02-19 | 652.20 | 657.80 | 649.80 | 656.80 | 617.89 | 619,622 |
| 2024-02-16 | 639.00 | 655.20 | 638.00 | 655.20 | 616.39 | 1,475,157 |
| 2024-02-15 | 628.00 | 638.80 | 625.00 | 635.00 | 597.39 | 1,258,487 |
| 2024-02-14 | 623.00 | 627.12 | 621.60 | 622.20 | 585.34 | 988,866 |
| 2024-02-13 | 638.80 | 640.00 | 620.20 | 621.40 | 584.59 | 1,331,800 |
| 2024-02-12 | 642.60 | 648.20 | 636.60 | 641.20 | 603.22 | 1,123,550 |
| 2024-02-09 | 639.40 | 650.00 | 632.40 | 636.80 | 599.08 | 1,094,485 |
| 2024-02-08 | 637.20 | 646.00 | 636.20 | 639.60 | 601.71 | 982,832 |
| 2024-02-07 | 640.00 | 649.00 | 632.80 | 635.80 | 598.14 | 1,202,129 |
| 2024-02-06 | 644.20 | 650.00 | 636.40 | 647.80 | 609.43 | 1,181,466 |
| 2024-02-05 | 645.80 | 653.80 | 638.60 | 638.60 | 600.77 | 996,047 |
| 2024-02-02 | 652.60 | 664.00 | 644.60 | 647.60 | 609.24 | 889,389 |
| 2024-02-01 | 648.00 | 661.80 | 642.80 | 647.00 | 608.68 | 1,179,898 |
| 2024-01-31 | 648.40 | 656.60 | 641.00 | 654.20 | 615.45 | 1,556,248 |
| 2024-01-30 | 651.00 | 655.60 | 642.43 | 646.00 | 607.73 | 1,714,454 |
| 2024-01-29 | 671.60 | 671.89 | 644.60 | 647.00 | 608.68 | 1,364,723 |
| 2024-01-26 | 647.00 | 673.30 | 647.00 | 670.80 | 631.07 | 2,248,833 |
| 2024-01-25 | 650.00 | 655.80 | 608.40 | 646.40 | 608.11 | 3,438,604 |
| 2024-01-24 | 662.80 | 678.20 | 659.40 | 676.00 | 635.96 | 1,293,094 |
| 2024-01-23 | 655.40 | 664.00 | 649.80 | 659.60 | 620.53 | 3,623,374 |
| 2024-01-22 | 639.60 | 650.20 | 637.60 | 648.60 | 610.18 | 1,087,634 |
| 2024-01-19 | 641.60 | 647.00 | 629.20 | 633.00 | 595.50 | 4,191,798 |
| 2024-01-18 | 623.40 | 644.60 | 621.00 | 637.20 | 599.46 | 1,173,766 |
| 2024-01-17 | 623.20 | 623.20 | 608.40 | 620.20 | 583.46 | 1,686,318 |
| 2024-01-16 | 611.00 | 634.20 | 610.40 | 629.20 | 591.93 | 1,664,111 |
| 2024-01-15 | 630.40 | 640.00 | 621.88 | 627.80 | 590.61 | 1,685,196 |
| 2024-01-12 | 635.00 | 643.80 | 633.80 | 637.40 | 599.64 | 1,443,823 |
| 2024-01-11 | 639.00 | 642.80 | 632.40 | 633.00 | 595.50 | 1,879,412 |
| 2024-01-10 | 636.20 | 641.80 | 629.40 | 632.80 | 595.32 | 3,783,834 |
| 2024-01-09 | 652.40 | 652.40 | 631.80 | 633.20 | 595.69 | 2,269,563 |
| 2024-01-08 | 646.60 | 649.60 | 634.60 | 647.80 | 609.43 | 2,656,271 |
| 2024-01-05 | 649.00 | 649.00 | 636.80 | 643.20 | 605.10 | 1,417,310 |
| 2024-01-04 | 646.40 | 658.20 | 646.40 | 654.40 | 615.64 | 2,642,385 |
| 2024-01-03 | 656.80 | 667.60 | 646.00 | 647.20 | 608.86 | 1,817,759 |
| 2024-01-02 | 690.00 | 690.00 | 658.80 | 658.80 | 619.78 | 1,137,444 |
| 2023-12-29 | 682.60 | 697.20 | 679.00 | 683.60 | 643.11 | 380,346 |
| 2023-12-28 | 685.40 | 689.60 | 676.60 | 680.60 | 640.28 | 717,697 |
| 2023-12-27 | 686.20 | 691.40 | 680.20 | 683.20 | 642.73 | 1,068,964 |
| 2023-12-22 | 695.00 | 695.00 | 674.40 | 681.00 | 640.66 | 368,850 |
| 2023-12-21 | 676.00 | 683.40 | 670.80 | 678.80 | 638.59 | 1,011,456 |
| 2023-12-20 | 685.00 | 690.20 | 669.60 | 679.20 | 638.97 | 5,060,679 |
| 2023-12-19 | 681.80 | 684.40 | 670.80 | 673.80 | 633.89 | 1,893,739 |
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.