St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,213.00 | 1,220.50 | 1,203.50 | 1,211.00 | 1,083.49 | 1,130,465 |
| 2023-03-30 | 1,198.00 | 1,213.00 | 1,193.50 | 1,212.50 | 1,084.83 | 965,086 |
| 2023-03-29 | 1,178.50 | 1,189.50 | 1,173.50 | 1,187.50 | 1,062.46 | 791,122 |
| 2023-03-28 | 1,170.00 | 1,186.00 | 1,159.50 | 1,168.50 | 1,045.46 | 1,729,636 |
| 2023-03-27 | 1,189.00 | 1,191.50 | 1,170.50 | 1,180.00 | 1,055.75 | 920,837 |
| 2023-03-24 | 1,202.00 | 1,202.00 | 1,160.00 | 1,173.50 | 1,049.94 | 1,127,592 |
| 2023-03-23 | 1,190.50 | 1,196.50 | 1,173.00 | 1,191.00 | 1,065.59 | 947,379 |
| 2023-03-22 | 1,197.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,065.59 | 2,173,664 |
| 2023-03-21 | 1,168.50 | 1,203.50 | 1,168.00 | 1,198.00 | 1,071.86 | 673,153 |
| 2023-03-20 | 1,128.50 | 1,159.50 | 1,104.00 | 1,156.50 | 1,034.73 | 1,715,597 |
| 2023-03-17 | 1,181.00 | 1,188.00 | 1,141.00 | 1,141.00 | 1,020.86 | 3,432,639 |
| 2023-03-16 | 1,185.50 | 1,194.70 | 1,152.50 | 1,176.00 | 1,052.17 | 4,581,413 |
| 2023-03-15 | 1,195.00 | 1,196.50 | 1,155.00 | 1,164.50 | 1,041.88 | 3,047,926 |
| 2023-03-14 | 1,159.50 | 1,199.50 | 1,149.50 | 1,198.00 | 1,071.86 | 1,517,786 |
| 2023-03-13 | 1,201.00 | 1,201.00 | 1,139.50 | 1,156.00 | 1,034.28 | 1,455,132 |
| 2023-03-10 | 1,248.50 | 1,248.50 | 1,186.75 | 1,201.00 | 1,074.54 | 3,317,309 |
| 2023-03-09 | 1,247.00 | 1,250.25 | 1,228.00 | 1,238.50 | 1,108.09 | 5,391,236 |
| 2023-03-08 | 1,268.50 | 1,268.50 | 1,246.50 | 1,250.00 | 1,118.38 | 2,218,099 |
| 2023-03-07 | 1,291.00 | 1,301.50 | 1,272.05 | 1,277.50 | 1,142.99 | 1,500,115 |
| 2023-03-06 | 1,277.50 | 1,290.50 | 1,276.00 | 1,290.00 | 1,154.17 | 2,494,939 |
| 2023-03-03 | 1,267.50 | 1,288.00 | 1,267.00 | 1,281.00 | 1,146.12 | 783,557 |
| 2023-03-02 | 1,274.00 | 1,277.00 | 1,256.50 | 1,265.00 | 1,131.80 | 2,304,461 |
| 2023-03-01 | 1,280.00 | 1,291.50 | 1,273.50 | 1,280.00 | 1,145.22 | 1,056,006 |
| 2023-02-28 | 1,249.00 | 1,288.00 | 1,249.00 | 1,281.50 | 1,146.56 | 3,640,654 |
| 2023-02-27 | 1,224.50 | 1,244.50 | 1,222.00 | 1,237.00 | 1,106.75 | 1,103,089 |
| 2023-02-24 | 1,219.00 | 1,226.50 | 1,211.00 | 1,217.50 | 1,089.30 | 1,222,186 |
| 2023-02-23 | 1,217.00 | 1,229.00 | 1,215.50 | 1,217.50 | 1,089.30 | 708,197 |
| 2023-02-22 | 1,223.00 | 1,223.00 | 1,200.00 | 1,218.00 | 1,089.75 | 1,004,782 |
| 2023-02-21 | 1,252.50 | 1,252.50 | 1,227.00 | 1,227.00 | 1,097.80 | 825,017 |
| 2023-02-20 | 1,250.00 | 1,259.50 | 1,248.50 | 1,253.50 | 1,121.51 | 1,215,455 |
| 2023-02-17 | 1,243.50 | 1,257.00 | 1,234.00 | 1,250.00 | 1,118.38 | 1,133,943 |
| 2023-02-16 | 1,267.50 | 1,271.00 | 1,253.00 | 1,253.50 | 1,121.51 | 1,713,886 |
| 2023-02-15 | 1,248.50 | 1,262.00 | 1,239.00 | 1,262.00 | 1,129.12 | 714,404 |
| 2023-02-14 | 1,251.00 | 1,261.75 | 1,245.00 | 1,248.50 | 1,117.04 | 1,226,090 |
| 2023-02-13 | 1,238.00 | 1,253.00 | 1,234.50 | 1,253.00 | 1,121.06 | 563,897 |
| 2023-02-10 | 1,260.00 | 1,268.78 | 1,214.50 | 1,238.00 | 1,107.64 | 1,467,837 |
| 2023-02-09 | 1,256.00 | 1,281.00 | 1,254.50 | 1,266.50 | 1,133.14 | 2,579,995 |
| 2023-02-08 | 1,252.50 | 1,268.50 | 1,248.26 | 1,252.50 | 1,120.62 | 755,113 |
| 2023-02-07 | 1,256.50 | 1,259.50 | 1,238.25 | 1,246.50 | 1,115.25 | 994,688 |
| 2023-02-06 | 1,279.50 | 1,284.30 | 1,249.50 | 1,260.00 | 1,127.33 | 877,699 |
| 2023-02-03 | 1,296.50 | 1,303.50 | 1,260.00 | 1,291.00 | 1,155.06 | 1,326,668 |
| 2023-02-02 | 1,251.50 | 1,310.00 | 1,243.50 | 1,304.50 | 1,167.14 | 1,721,071 |
| 2023-02-01 | 1,225.00 | 1,238.06 | 1,221.50 | 1,234.00 | 1,104.07 | 1,565,305 |
| 2023-01-31 | 1,222.50 | 1,226.00 | 1,206.00 | 1,222.50 | 1,093.78 | 1,171,202 |
| 2023-01-30 | 1,219.50 | 1,227.00 | 1,203.00 | 1,224.00 | 1,095.12 | 2,663,567 |
| 2023-01-27 | 1,216.50 | 1,233.50 | 1,211.50 | 1,233.50 | 1,103.62 | 1,196,635 |
| 2023-01-26 | 1,213.50 | 1,217.00 | 1,189.00 | 1,217.00 | 1,088.86 | 2,118,614 |
| 2023-01-25 | 1,215.50 | 1,215.50 | 1,187.00 | 1,199.50 | 1,073.20 | 2,010,426 |
| 2023-01-24 | 1,206.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,073.65 | 2,270,278 |
| 2023-01-23 | 1,228.50 | 1,236.50 | 1,198.00 | 1,208.00 | 1,080.80 | 1,274,472 |
| 2023-01-20 | 1,236.50 | 1,243.00 | 1,227.00 | 1,235.00 | 1,104.96 | 936,596 |
| 2023-01-19 | 1,253.50 | 1,265.00 | 1,227.50 | 1,229.50 | 1,100.04 | 2,438,562 |
| 2023-01-18 | 1,251.50 | 1,260.50 | 1,240.50 | 1,252.50 | 1,120.62 | 4,430,913 |
| 2023-01-17 | 1,265.50 | 1,275.50 | 1,244.00 | 1,251.00 | 1,119.28 | 1,787,699 |
| 2023-01-16 | 1,247.50 | 1,269.00 | 1,238.45 | 1,266.50 | 1,133.14 | 1,339,420 |
| 2023-01-13 | 1,244.50 | 1,261.50 | 1,239.00 | 1,242.50 | 1,111.67 | 2,257,607 |
| 2023-01-12 | 1,199.50 | 1,243.00 | 1,198.50 | 1,243.00 | 1,112.12 | 2,620,671 |
| 2023-01-11 | 1,154.00 | 1,201.00 | 1,150.00 | 1,195.50 | 1,069.62 | 2,320,505 |
| 2023-01-10 | 1,152.50 | 1,160.00 | 1,142.50 | 1,150.00 | 1,028.91 | 2,143,198 |
| 2023-01-09 | 1,149.50 | 1,160.00 | 1,144.00 | 1,160.00 | 1,037.86 | 1,840,808 |
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.