St. James's Place plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	839.60	840.60	813.00	820.40	771.80	2,061,414
2023-09-22	827.20	843.60	824.20	838.60	788.93	2,153,960
2023-09-21	841.40	848.00	829.88	834.80	785.35	1,704,649
2023-09-20	840.60	855.40	840.60	847.40	797.20	1,028,029
2023-09-19	836.60	850.40	828.80	842.00	792.12	939,994
2023-09-18	870.00	870.00	835.60	835.60	786.10	795,003
2023-09-15	872.60	875.80	863.20	864.00	812.82	3,512,188
2023-09-14	858.00	869.00	848.44	866.60	815.27	1,281,027
2023-09-13	853.80	860.80	847.80	858.00	807.18	879,276
2023-09-12	868.00	871.40	856.80	857.40	806.61	651,852
2023-09-11	854.60	867.00	854.60	865.00	813.76	1,080,943
2023-09-08	849.40	854.00	840.40	849.20	798.90	9,262,671
2023-09-07	842.60	859.40	840.40	847.80	797.58	2,154,189
2023-09-06	864.20	868.20	854.00	854.20	803.60	2,233,293
2023-09-05	872.20	890.09	872.00	874.00	822.23	6,315,980
2023-09-04	884.40	891.40	874.00	877.00	825.05	1,291,911
2023-09-01	886.00	888.80	874.00	884.40	832.01	2,210,658
2023-08-31	878.40	887.40	878.40	884.80	832.39	6,033,151
2023-08-30	876.80	884.41	873.60	878.40	826.37	7,569,045
2023-08-29	860.80	878.20	856.20	878.20	826.18	5,566,369
2023-08-25	854.60	859.20	847.00	850.40	800.03	807,943
2023-08-24	873.20	875.80	857.60	857.60	806.80	1,166,805
2023-08-23	863.00	876.21	859.80	873.00	806.40	632,661
2023-08-22	861.20	871.40	857.00	863.00	797.16	1,414,479
2023-08-21	862.40	866.20	850.20	854.20	789.03	3,122,656
2023-08-18	865.80	868.00	850.80	858.20	792.72	1,568,892
2023-08-17	880.80	885.00	870.60	872.00	805.47	3,013,062
2023-08-16	888.00	897.40	878.20	883.00	815.63	5,825,291
2023-08-15	900.20	900.60	884.20	892.00	823.95	2,872,979
2023-08-14	891.20	903.20	889.20	899.60	830.97	2,627,964
2023-08-11	910.00	917.60	897.00	897.00	828.56	2,470,485
2023-08-10	912.60	928.00	912.60	914.80	845.01	2,439,164
2023-08-09	933.80	937.80	907.20	907.20	837.99	5,714,931
2023-08-08	912.00	933.24	908.80	920.00	849.81	2,026,610
2023-08-07	888.20	917.40	888.20	916.40	846.48	2,862,790
2023-08-04	894.20	915.20	880.60	907.20	837.99	3,353,632
2023-08-03	893.20	900.40	868.40	869.60	803.26	2,925,396
2023-08-02	907.00	916.00	895.80	900.00	831.34	5,253,821
2023-08-01	937.20	948.36	915.60	919.20	849.07	2,442,833
2023-07-31	943.00	945.76	932.40	940.00	868.28	4,133,678
2023-07-28	985.20	988.23	945.60	945.60	873.46	4,226,027
2023-07-27	1,088.00	1,096.50	983.80	993.40	917.61	6,290,825
2023-07-26	1,170.00	1,185.50	1,168.50	1,183.00	1,092.74	1,013,950
2023-07-25	1,173.00	1,176.50	1,167.00	1,173.50	1,083.97	716,992
2023-07-24	1,155.50	1,181.00	1,135.50	1,173.00	1,083.51	983,140
2023-07-21	1,170.50	1,178.50	1,160.50	1,162.00	1,073.35	810,030
2023-07-20	1,159.00	1,182.00	1,159.00	1,173.00	1,083.51	1,758,606
2023-07-19	1,127.00	1,168.00	1,124.50	1,161.00	1,072.42	1,634,559
2023-07-18	1,099.50	1,115.00	1,091.50	1,115.00	1,029.93	975,213
2023-07-17	1,091.00	1,099.00	1,087.00	1,092.50	1,009.15	1,313,195
2023-07-14	1,096.50	1,109.50	1,089.50	1,099.00	1,015.15	541,076
2023-07-13	1,099.50	1,102.00	1,081.50	1,098.50	1,014.69	1,516,902
2023-07-12	1,079.00	1,108.50	1,074.50	1,103.00	1,018.85	1,472,044
2023-07-11	1,079.50	1,082.50	1,074.75	1,079.00	996.68	760,545
2023-07-10	1,065.00	1,080.50	1,059.00	1,075.00	992.98	613,887
2023-07-07	1,054.00	1,068.50	1,051.00	1,068.50	986.98	614,822
2023-07-06	1,072.50	1,081.00	1,058.00	1,058.00	977.28	958,801
2023-07-05	1,107.50	1,107.50	1,081.50	1,084.50	1,001.76	1,550,966
2023-07-04	1,099.00	1,105.50	1,096.50	1,101.00	1,017.00	408,994
2023-07-03	1,093.50	1,101.50	1,087.25	1,097.00	1,013.31	942,172

← NewerPage 14 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.