St. James's Place plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	673.60	690.40	662.54	680.80	640.47	2,099,759
2023-12-15	714.20	714.40	660.80	677.60	637.46	6,821,016
2023-12-14	697.60	728.40	696.60	711.00	668.88	6,865,832
2023-12-13	684.60	687.83	675.00	677.60	637.46	1,522,004
2023-12-12	694.00	694.00	677.00	681.00	640.66	2,011,767
2023-12-11	692.40	699.20	686.20	692.60	651.57	1,250,273
2023-12-08	689.20	705.00	685.00	699.60	658.16	2,418,634
2023-12-07	683.00	689.20	674.60	685.60	644.99	1,584,974
2023-12-06	669.40	688.80	662.60	688.80	648.00	2,646,167
2023-12-05	653.40	668.00	651.80	666.60	627.11	1,407,144
2023-12-04	652.60	673.60	652.60	660.80	621.66	2,254,251
2023-12-01	650.20	661.20	649.20	658.20	619.21	1,026,040
2023-11-30	647.00	653.00	641.80	648.60	610.18	3,594,902
2023-11-29	636.80	648.20	634.00	647.40	609.05	1,576,372
2023-11-28	645.00	650.80	632.40	636.80	599.08	1,993,462
2023-11-27	663.60	674.00	645.80	645.80	607.55	930,596
2023-11-24	660.00	664.20	652.40	661.80	622.60	784,990
2023-11-23	672.80	673.40	661.00	664.20	624.86	1,085,890
2023-11-22	674.20	681.40	664.40	668.80	629.18	2,980,339
2023-11-21	687.20	689.20	674.20	674.20	634.26	877,196
2023-11-20	688.60	693.00	679.20	686.80	646.12	1,659,479
2023-11-17	689.80	698.60	680.00	687.40	646.68	2,079,057
2023-11-16	701.37	704.40	685.80	687.20	646.49	1,857,518
2023-11-15	665.00	709.00	665.00	704.00	662.30	3,280,256
2023-11-14	651.40	664.80	644.00	660.60	621.47	2,692,803
2023-11-13	654.80	658.60	645.60	652.20	613.57	1,389,663
2023-11-10	654.40	660.20	640.94	650.20	611.69	5,413,450
2023-11-09	656.20	668.40	648.60	659.80	620.72	3,958,062
2023-11-08	651.00	661.00	646.40	655.20	616.39	4,613,975
2023-11-07	655.00	662.60	648.80	658.00	619.02	1,025,484
2023-11-06	672.00	676.40	655.40	657.80	618.84	2,893,507
2023-11-03	661.60	677.18	658.00	668.80	629.18	1,835,615
2023-11-02	648.20	662.00	647.82	660.60	621.47	8,184,147
2023-11-01	642.00	648.00	636.80	642.80	604.72	1,452,833
2023-10-31	643.80	647.80	638.00	639.60	601.71	1,531,892
2023-10-30	622.40	641.60	621.00	641.60	603.60	2,130,417
2023-10-27	629.40	629.40	614.32	618.40	581.77	1,808,561
2023-10-26	606.00	617.20	597.60	617.20	580.64	1,375,997
2023-10-25	615.00	619.40	597.18	610.80	574.62	3,486,209
2023-10-24	635.40	635.40	614.60	617.60	581.02	1,172,102
2023-10-23	630.80	636.80	612.00	636.80	599.08	1,586,759
2023-10-20	627.00	638.80	620.80	627.00	589.86	2,548,130
2023-10-19	648.20	656.00	635.40	635.40	597.76	1,582,762
2023-10-18	653.60	669.00	650.20	651.60	613.00	2,659,663
2023-10-17	660.00	691.61	635.46	668.60	629.00	4,698,125
2023-10-16	635.80	675.60	633.60	672.20	632.38	3,103,426
2023-10-13	750.00	753.99	640.20	640.20	602.28	5,078,862
2023-10-12	829.20	832.20	816.60	818.60	770.11	1,257,159
2023-10-11	816.60	828.20	815.20	820.00	771.43	1,338,046
2023-10-10	796.80	823.60	796.80	821.40	772.74	1,172,961
2023-10-09	801.20	802.80	791.60	795.60	748.47	870,067
2023-10-06	796.20	815.80	793.60	807.20	759.39	1,548,558
2023-10-05	795.20	809.00	795.20	798.60	751.30	943,564
2023-10-04	788.00	811.04	783.00	792.40	745.46	2,384,035
2023-10-03	803.40	812.40	794.00	794.00	746.97	1,197,019
2023-10-02	831.00	836.20	805.80	809.60	761.64	999,135
2023-09-29	820.20	839.80	815.92	832.20	782.90	2,358,170
2023-09-28	812.20	817.20	800.60	815.60	767.29	1,147,792
2023-09-27	825.00	832.20	811.60	814.60	766.35	1,957,995
2023-09-26	809.00	838.60	809.00	830.60	781.40	1,435,075

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.