St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,133.00 | 1,148.00 | 1,122.00 | 1,147.00 | 1,026.23 | 777,643 |
| 2023-01-05 | 1,127.00 | 1,148.50 | 1,125.50 | 1,130.00 | 1,011.02 | 1,930,366 |
| 2023-01-04 | 1,121.50 | 1,128.50 | 1,111.00 | 1,128.50 | 1,009.67 | 1,030,129 |
| 2023-01-03 | 1,104.50 | 1,128.50 | 1,096.50 | 1,110.50 | 993.57 | 1,545,034 |
| 2022-12-30 | 1,112.50 | 1,116.00 | 1,095.00 | 1,095.00 | 979.70 | 409,864 |
| 2022-12-29 | 1,095.00 | 1,112.00 | 1,083.50 | 1,111.00 | 994.02 | 515,487 |
| 2022-12-28 | 1,098.00 | 1,112.00 | 1,096.50 | 1,096.50 | 981.04 | 711,141 |
| 2022-12-23 | 1,097.50 | 1,102.50 | 1,086.50 | 1,091.00 | 976.12 | 298,134 |
| 2022-12-22 | 1,113.00 | 1,121.00 | 1,086.50 | 1,087.00 | 972.54 | 806,008 |
| 2022-12-21 | 1,081.00 | 1,111.00 | 1,078.50 | 1,108.50 | 991.78 | 1,001,011 |
| 2022-12-20 | 1,080.50 | 1,088.50 | 1,070.50 | 1,073.00 | 960.02 | 1,515,464 |
| 2022-12-19 | 1,096.50 | 1,101.50 | 1,088.00 | 1,091.50 | 976.57 | 1,436,726 |
| 2022-12-16 | 1,127.50 | 1,127.50 | 1,089.50 | 1,094.00 | 978.81 | 3,637,586 |
| 2022-12-15 | 1,153.00 | 1,155.00 | 1,127.00 | 1,127.50 | 1,008.78 | 1,326,610 |
| 2022-12-14 | 1,157.50 | 1,158.00 | 1,141.50 | 1,158.00 | 1,036.07 | 923,079 |
| 2022-12-13 | 1,135.00 | 1,182.00 | 1,129.00 | 1,156.00 | 1,034.28 | 1,383,778 |
| 2022-12-12 | 1,135.50 | 1,139.90 | 1,121.00 | 1,132.00 | 1,012.81 | 850,842 |
| 2022-12-09 | 1,135.50 | 1,140.00 | 1,119.00 | 1,138.50 | 1,018.62 | 1,275,105 |
| 2022-12-08 | 1,137.50 | 1,139.00 | 1,124.00 | 1,128.00 | 1,009.23 | 796,422 |
| 2022-12-07 | 1,150.50 | 1,152.50 | 1,132.00 | 1,138.50 | 1,018.62 | 1,082,041 |
| 2022-12-06 | 1,164.50 | 1,170.00 | 1,149.24 | 1,152.00 | 1,030.70 | 1,292,921 |
| 2022-12-05 | 1,194.00 | 1,194.00 | 1,166.00 | 1,168.00 | 1,045.02 | 745,554 |
| 2022-12-02 | 1,170.00 | 1,193.00 | 1,164.00 | 1,185.00 | 1,060.23 | 1,187,608 |
| 2022-12-01 | 1,173.00 | 1,188.50 | 1,164.50 | 1,167.50 | 1,044.57 | 1,960,701 |
| 2022-11-30 | 1,163.50 | 1,164.50 | 1,149.50 | 1,149.50 | 1,028.46 | 3,581,379 |
| 2022-11-29 | 1,161.50 | 1,171.00 | 1,152.00 | 1,153.50 | 1,032.04 | 529,461 |
| 2022-11-28 | 1,170.00 | 1,174.50 | 1,159.00 | 1,162.50 | 1,040.09 | 820,738 |
| 2022-11-25 | 1,174.50 | 1,182.00 | 1,165.00 | 1,177.00 | 1,053.07 | 1,605,501 |
| 2022-11-24 | 1,176.00 | 1,192.00 | 1,174.50 | 1,178.00 | 1,053.96 | 580,797 |
| 2022-11-23 | 1,158.50 | 1,180.00 | 1,145.00 | 1,176.50 | 1,052.62 | 1,181,091 |
| 2022-11-22 | 1,173.50 | 1,176.00 | 1,148.50 | 1,148.50 | 1,027.57 | 719,008 |
| 2022-11-21 | 1,186.00 | 1,190.00 | 1,169.50 | 1,178.50 | 1,054.41 | 1,642,439 |
| 2022-11-18 | 1,170.50 | 1,200.00 | 1,165.50 | 1,188.00 | 1,062.91 | 1,416,111 |
| 2022-11-17 | 1,164.50 | 1,171.15 | 1,151.50 | 1,167.50 | 1,044.57 | 1,958,730 |
| 2022-11-16 | 1,191.50 | 1,200.00 | 1,159.50 | 1,164.50 | 1,041.88 | 2,568,622 |
| 2022-11-15 | 1,201.00 | 1,201.00 | 1,183.00 | 1,198.00 | 1,071.86 | 1,518,221 |
| 2022-11-14 | 1,215.00 | 1,216.00 | 1,183.50 | 1,197.50 | 1,071.41 | 1,162,069 |
| 2022-11-11 | 1,158.50 | 1,209.50 | 1,156.00 | 1,207.00 | 1,079.91 | 1,732,877 |
| 2022-11-10 | 1,079.50 | 1,156.00 | 1,069.00 | 1,153.50 | 1,032.04 | 1,559,757 |
| 2022-11-09 | 1,082.50 | 1,086.50 | 1,067.50 | 1,073.50 | 960.47 | 577,280 |
| 2022-11-08 | 1,072.00 | 1,087.00 | 1,064.00 | 1,085.50 | 971.20 | 1,221,937 |
| 2022-11-07 | 1,065.50 | 1,087.50 | 1,062.25 | 1,080.00 | 966.28 | 1,345,103 |
| 2022-11-04 | 1,059.00 | 1,078.00 | 1,054.00 | 1,072.50 | 959.57 | 1,583,494 |
| 2022-11-03 | 1,052.50 | 1,059.50 | 1,035.00 | 1,049.50 | 938.99 | 1,292,434 |
| 2022-11-02 | 1,079.00 | 1,084.50 | 1,063.00 | 1,067.50 | 955.10 | 1,053,851 |
| 2022-11-01 | 1,075.50 | 1,090.50 | 1,067.50 | 1,076.00 | 962.70 | 1,106,852 |
| 2022-10-31 | 1,066.00 | 1,075.00 | 1,061.00 | 1,065.00 | 952.86 | 1,305,357 |
| 2022-10-28 | 1,055.50 | 1,076.50 | 1,048.00 | 1,066.00 | 953.76 | 1,421,050 |
| 2022-10-27 | 1,059.00 | 1,082.50 | 1,052.50 | 1,074.00 | 960.91 | 2,789,777 |
| 2022-10-26 | 1,059.50 | 1,073.00 | 1,044.00 | 1,068.00 | 955.54 | 2,718,641 |
| 2022-10-25 | 1,033.50 | 1,064.00 | 1,017.00 | 1,058.00 | 946.60 | 983,104 |
| 2022-10-24 | 1,014.00 | 1,028.00 | 1,000.50 | 1,027.00 | 918.86 | 1,625,593 |
| 2022-10-21 | 987.20 | 1,013.00 | 979.60 | 1,006.00 | 900.07 | 2,209,593 |
| 2022-10-20 | 975.00 | 1,007.50 | 969.20 | 1,000.00 | 894.70 | 1,405,753 |
| 2022-10-19 | 1,012.50 | 1,012.50 | 981.40 | 993.60 | 888.98 | 1,725,375 |
| 2022-10-18 | 1,001.50 | 1,023.50 | 998.00 | 1,007.00 | 900.97 | 1,601,646 |
| 2022-10-17 | 964.00 | 1,002.50 | 951.20 | 989.80 | 885.58 | 3,031,409 |
| 2022-10-14 | 972.80 | 983.20 | 965.40 | 969.40 | 867.33 | 2,370,026 |
| 2022-10-13 | 909.20 | 959.00 | 904.60 | 951.40 | 851.22 | 3,541,607 |
| 2022-10-12 | 972.80 | 972.80 | 916.80 | 920.00 | 823.13 | 3,910,813 |
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.