St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,074.00 | 1,087.50 | 1,066.00 | 1,087.50 | 1,004.53 | 1,314,149 |
| 2023-06-29 | 1,073.00 | 1,074.00 | 1,058.00 | 1,064.50 | 983.29 | 3,582,374 |
| 2023-06-28 | 1,070.50 | 1,082.00 | 1,065.00 | 1,075.00 | 992.98 | 1,288,679 |
| 2023-06-27 | 1,065.00 | 1,066.50 | 1,054.00 | 1,061.50 | 980.51 | 624,894 |
| 2023-06-26 | 1,062.50 | 1,062.50 | 1,044.00 | 1,058.50 | 977.74 | 1,286,756 |
| 2023-06-23 | 1,068.50 | 1,072.00 | 1,057.25 | 1,060.00 | 979.13 | 1,096,739 |
| 2023-06-22 | 1,081.50 | 1,096.00 | 1,076.00 | 1,076.00 | 993.91 | 1,333,652 |
| 2023-06-21 | 1,107.50 | 1,109.00 | 1,090.00 | 1,095.50 | 1,011.92 | 671,658 |
| 2023-06-20 | 1,105.50 | 1,107.50 | 1,090.00 | 1,101.00 | 1,017.00 | 3,949,142 |
| 2023-06-19 | 1,118.00 | 1,121.50 | 1,108.00 | 1,112.00 | 1,027.16 | 523,376 |
| 2023-06-16 | 1,140.00 | 1,145.50 | 1,123.50 | 1,125.00 | 1,039.17 | 3,633,593 |
| 2023-06-15 | 1,146.50 | 1,150.00 | 1,134.50 | 1,137.50 | 1,050.72 | 771,142 |
| 2023-06-14 | 1,140.00 | 1,154.00 | 1,139.50 | 1,148.50 | 1,060.88 | 759,957 |
| 2023-06-13 | 1,153.00 | 1,154.50 | 1,139.00 | 1,146.50 | 1,059.03 | 554,071 |
| 2023-06-12 | 1,142.00 | 1,160.00 | 1,140.00 | 1,146.00 | 1,058.57 | 579,099 |
| 2023-06-09 | 1,163.50 | 1,164.00 | 1,150.00 | 1,160.00 | 1,071.50 | 602,333 |
| 2023-06-08 | 1,156.00 | 1,168.00 | 1,153.50 | 1,163.50 | 1,074.73 | 1,090,841 |
| 2023-06-07 | 1,162.00 | 1,162.00 | 1,151.00 | 1,159.00 | 1,070.58 | 690,945 |
| 2023-06-06 | 1,144.00 | 1,165.50 | 1,143.50 | 1,162.50 | 1,073.81 | 608,616 |
| 2023-06-05 | 1,157.50 | 1,169.50 | 1,146.50 | 1,147.00 | 1,059.49 | 718,346 |
| 2023-06-02 | 1,135.50 | 1,159.50 | 1,132.50 | 1,153.50 | 1,065.50 | 946,204 |
| 2023-06-01 | 1,122.00 | 1,128.50 | 1,117.00 | 1,128.50 | 1,042.40 | 781,372 |
| 2023-05-31 | 1,125.50 | 1,130.00 | 1,115.00 | 1,115.00 | 1,029.93 | 3,827,564 |
| 2023-05-30 | 1,112.50 | 1,134.00 | 1,107.00 | 1,128.00 | 1,041.94 | 1,263,361 |
| 2023-05-26 | 1,118.50 | 1,118.50 | 1,097.50 | 1,112.50 | 1,027.62 | 1,222,867 |
| 2023-05-25 | 1,110.00 | 1,110.00 | 1,087.50 | 1,105.00 | 1,020.70 | 474,596 |
| 2023-05-24 | 1,132.00 | 1,132.00 | 1,103.00 | 1,106.00 | 1,021.62 | 1,302,428 |
| 2023-05-23 | 1,152.00 | 1,161.00 | 1,138.00 | 1,139.50 | 1,052.56 | 831,099 |
| 2023-05-22 | 1,153.00 | 1,157.00 | 1,141.00 | 1,155.00 | 1,066.88 | 1,531,700 |
| 2023-05-19 | 1,138.00 | 1,154.50 | 1,132.00 | 1,145.00 | 1,057.64 | 908,857 |
| 2023-05-18 | 1,127.00 | 1,131.50 | 1,120.50 | 1,125.00 | 1,039.17 | 589,254 |
| 2023-05-17 | 1,115.50 | 1,120.50 | 1,099.50 | 1,115.00 | 1,029.93 | 1,637,436 |
| 2023-05-16 | 1,130.00 | 1,136.50 | 1,117.00 | 1,126.50 | 1,040.56 | 589,571 |
| 2023-05-15 | 1,146.00 | 1,150.00 | 1,129.00 | 1,132.50 | 1,046.10 | 710,771 |
| 2023-05-12 | 1,148.00 | 1,166.00 | 1,135.50 | 1,138.00 | 1,051.18 | 1,012,419 |
| 2023-05-11 | 1,123.00 | 1,145.00 | 1,122.50 | 1,145.00 | 1,057.64 | 1,283,277 |
| 2023-05-10 | 1,129.50 | 1,134.50 | 1,116.50 | 1,120.50 | 1,035.01 | 1,004,304 |
| 2023-05-09 | 1,124.00 | 1,137.00 | 1,112.50 | 1,128.50 | 1,042.40 | 954,551 |
| 2023-05-05 | 1,116.00 | 1,134.00 | 1,113.00 | 1,126.50 | 1,040.56 | 1,128,908 |
| 2023-05-04 | 1,144.50 | 1,144.50 | 1,107.00 | 1,108.00 | 1,023.47 | 1,400,835 |
| 2023-05-03 | 1,198.50 | 1,198.50 | 1,177.00 | 1,184.50 | 1,059.78 | 1,839,040 |
| 2023-05-02 | 1,203.50 | 1,210.46 | 1,184.50 | 1,190.50 | 1,065.15 | 1,627,929 |
| 2023-04-28 | 1,191.00 | 1,210.00 | 1,184.00 | 1,206.50 | 1,079.46 | 1,043,122 |
| 2023-04-27 | 1,194.50 | 1,205.00 | 1,169.25 | 1,193.50 | 1,067.83 | 3,496,844 |
| 2023-04-26 | 1,233.00 | 1,245.00 | 1,220.00 | 1,239.50 | 1,108.99 | 2,111,802 |
| 2023-04-25 | 1,222.50 | 1,244.00 | 1,211.50 | 1,244.00 | 1,113.01 | 1,344,277 |
| 2023-04-24 | 1,219.00 | 1,237.50 | 1,213.50 | 1,225.50 | 1,096.46 | 885,020 |
| 2023-04-21 | 1,202.00 | 1,219.50 | 1,193.00 | 1,219.00 | 1,090.65 | 746,882 |
| 2023-04-20 | 1,213.00 | 1,216.50 | 1,199.00 | 1,203.50 | 1,076.78 | 684,654 |
| 2023-04-19 | 1,211.50 | 1,214.50 | 1,197.50 | 1,211.00 | 1,083.49 | 1,561,430 |
| 2023-04-18 | 1,214.00 | 1,218.00 | 1,201.50 | 1,213.50 | 1,085.72 | 840,696 |
| 2023-04-17 | 1,225.00 | 1,227.00 | 1,194.50 | 1,199.50 | 1,073.20 | 2,020,110 |
| 2023-04-14 | 1,222.00 | 1,234.50 | 1,214.38 | 1,222.50 | 1,093.78 | 477,946 |
| 2023-04-13 | 1,216.50 | 1,222.50 | 1,198.50 | 1,218.00 | 1,089.75 | 457,164 |
| 2023-04-12 | 1,205.00 | 1,223.00 | 1,197.50 | 1,211.50 | 1,083.93 | 742,790 |
| 2023-04-11 | 1,197.50 | 1,206.16 | 1,194.00 | 1,199.00 | 1,072.75 | 1,693,258 |
| 2023-04-06 | 1,167.00 | 1,187.00 | 1,167.00 | 1,185.50 | 1,060.67 | 604,474 |
| 2023-04-05 | 1,205.00 | 1,206.00 | 1,165.00 | 1,172.00 | 1,048.59 | 1,157,221 |
| 2023-04-04 | 1,215.50 | 1,221.00 | 1,203.50 | 1,206.00 | 1,079.01 | 600,145 |
| 2023-04-03 | 1,211.00 | 1,216.00 | 1,204.00 | 1,206.50 | 1,079.46 | 1,198,961 |
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.