St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 986.80 | 987.00 | 960.60 | 960.60 | 859.45 | 2,453,771 |
| 2022-10-10 | 967.20 | 1,011.50 | 967.20 | 997.80 | 892.74 | 1,670,400 |
| 2022-10-07 | 987.60 | 1,001.00 | 976.40 | 983.00 | 879.49 | 2,131,232 |
| 2022-10-06 | 1,036.50 | 1,040.00 | 994.40 | 995.60 | 890.77 | 1,461,530 |
| 2022-10-05 | 1,075.00 | 1,086.13 | 1,028.00 | 1,029.00 | 920.65 | 1,851,598 |
| 2022-10-04 | 1,038.00 | 1,081.50 | 1,032.00 | 1,081.50 | 967.62 | 1,602,687 |
| 2022-10-03 | 1,015.50 | 1,030.00 | 993.40 | 1,023.00 | 915.28 | 1,771,065 |
| 2022-09-30 | 1,000.00 | 1,039.00 | 1,000.00 | 1,036.00 | 926.91 | 3,018,028 |
| 2022-09-29 | 1,043.50 | 1,043.50 | 988.20 | 994.80 | 890.05 | 2,983,727 |
| 2022-09-28 | 1,065.50 | 1,074.00 | 1,014.50 | 1,051.50 | 940.78 | 2,251,606 |
| 2022-09-27 | 1,075.00 | 1,090.50 | 1,069.00 | 1,076.50 | 963.15 | 1,981,901 |
| 2022-09-26 | 1,056.00 | 1,076.00 | 1,056.00 | 1,067.46 | 955.07 | 1,002,861 |
| 2022-09-23 | 1,066.00 | 1,076.00 | 1,046.25 | 1,067.00 | 954.65 | 1,932,268 |
| 2022-09-22 | 1,080.00 | 1,091.00 | 1,055.00 | 1,060.00 | 948.39 | 916,709 |
| 2022-09-21 | 1,067.00 | 1,095.00 | 1,060.00 | 1,095.00 | 979.70 | 901,410 |
| 2022-09-20 | 1,099.00 | 1,105.00 | 1,068.00 | 1,072.00 | 959.12 | 690,119 |
| 2022-09-16 | 1,083.50 | 1,108.50 | 1,076.50 | 1,093.00 | 977.91 | 1,350,567 |
| 2022-09-15 | 1,106.00 | 1,108.50 | 1,081.50 | 1,093.50 | 978.36 | 861,830 |
| 2022-09-14 | 1,118.00 | 1,120.50 | 1,083.50 | 1,090.00 | 975.23 | 775,427 |
| 2022-09-13 | 1,167.50 | 1,170.50 | 1,126.00 | 1,127.00 | 1,008.33 | 873,876 |
| 2022-09-12 | 1,152.50 | 1,169.00 | 1,145.00 | 1,167.50 | 1,044.57 | 719,418 |
| 2022-09-09 | 1,138.00 | 1,146.39 | 1,135.50 | 1,143.00 | 1,022.65 | 465,619 |
| 2022-09-08 | 1,127.50 | 1,136.50 | 1,104.50 | 1,130.00 | 1,011.02 | 1,115,486 |
| 2022-09-07 | 1,099.50 | 1,126.50 | 1,091.50 | 1,117.50 | 999.83 | 1,439,731 |
| 2022-09-06 | 1,071.00 | 1,117.78 | 1,066.00 | 1,107.00 | 990.44 | 1,310,516 |
| 2022-09-05 | 1,067.50 | 1,073.00 | 1,050.00 | 1,070.50 | 957.78 | 894,690 |
| 2022-09-02 | 1,054.00 | 1,095.50 | 1,050.00 | 1,087.00 | 972.54 | 1,048,306 |
| 2022-09-01 | 1,100.00 | 1,103.00 | 1,044.00 | 1,044.00 | 934.07 | 1,014,485 |
| 2022-08-31 | 1,126.50 | 1,130.00 | 1,106.00 | 1,107.00 | 990.44 | 1,851,185 |
| 2022-08-30 | 1,115.50 | 1,147.00 | 1,115.50 | 1,122.00 | 1,003.86 | 1,344,369 |
| 2022-08-26 | 1,153.00 | 1,160.00 | 1,125.50 | 1,125.50 | 1,006.99 | 694,707 |
| 2022-08-25 | 1,149.50 | 1,160.00 | 1,143.00 | 1,147.00 | 1,026.23 | 572,499 |
| 2022-08-24 | 1,156.50 | 1,167.50 | 1,139.50 | 1,157.50 | 1,021.67 | 476,125 |
| 2022-08-23 | 1,151.00 | 1,178.00 | 1,151.00 | 1,167.50 | 1,030.50 | 662,541 |
| 2022-08-22 | 1,214.50 | 1,218.12 | 1,171.00 | 1,171.50 | 1,034.03 | 652,121 |
| 2022-08-19 | 1,228.50 | 1,233.00 | 1,215.50 | 1,221.00 | 1,077.72 | 716,856 |
| 2022-08-18 | 1,232.00 | 1,240.50 | 1,223.00 | 1,238.50 | 1,093.17 | 1,315,081 |
| 2022-08-17 | 1,252.50 | 1,258.00 | 1,225.00 | 1,229.00 | 1,084.78 | 683,672 |
| 2022-08-16 | 1,269.50 | 1,270.50 | 1,244.50 | 1,249.00 | 1,102.44 | 681,261 |
| 2022-08-15 | 1,268.50 | 1,268.50 | 1,250.50 | 1,258.00 | 1,110.38 | 639,192 |
| 2022-08-12 | 1,262.00 | 1,267.50 | 1,254.00 | 1,254.00 | 1,106.85 | 677,126 |
| 2022-08-11 | 1,251.00 | 1,267.50 | 1,245.75 | 1,259.00 | 1,111.26 | 1,022,081 |
| 2022-08-10 | 1,207.50 | 1,245.50 | 1,199.00 | 1,244.50 | 1,098.46 | 1,787,507 |
| 2022-08-09 | 1,229.00 | 1,232.50 | 1,199.00 | 1,206.50 | 1,064.92 | 2,364,865 |
| 2022-08-08 | 1,228.00 | 1,239.50 | 1,225.00 | 1,228.50 | 1,084.34 | 1,738,069 |
| 2022-08-05 | 1,232.00 | 1,241.00 | 1,218.50 | 1,219.00 | 1,075.96 | 608,063 |
| 2022-08-04 | 1,230.00 | 1,233.96 | 1,218.50 | 1,231.50 | 1,086.99 | 1,028,984 |
| 2022-08-03 | 1,197.00 | 1,217.50 | 1,190.50 | 1,217.50 | 1,074.63 | 1,912,183 |
| 2022-08-02 | 1,212.00 | 1,215.00 | 1,187.00 | 1,200.00 | 1,059.19 | 1,252,887 |
| 2022-08-01 | 1,231.50 | 1,235.00 | 1,215.50 | 1,221.00 | 1,077.72 | 1,015,147 |
| 2022-07-29 | 1,209.50 | 1,230.50 | 1,201.00 | 1,227.50 | 1,083.46 | 874,396 |
| 2022-07-28 | 1,181.00 | 1,202.50 | 1,160.00 | 1,202.50 | 1,061.39 | 1,079,357 |
| 2022-07-27 | 1,149.00 | 1,166.00 | 1,142.50 | 1,150.50 | 1,015.49 | 1,026,212 |
| 2022-07-26 | 1,178.00 | 1,183.50 | 1,139.00 | 1,145.00 | 1,010.64 | 838,996 |
| 2022-07-25 | 1,179.00 | 1,189.50 | 1,163.00 | 1,186.00 | 1,046.83 | 1,498,985 |
| 2022-07-22 | 1,183.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,045.95 | 1,561,612 |
| 2022-07-21 | 1,160.00 | 1,186.50 | 1,158.50 | 1,185.00 | 1,045.95 | 2,386,584 |
| 2022-07-20 | 1,176.00 | 1,179.00 | 1,155.25 | 1,156.50 | 1,020.79 | 2,107,555 |
| 2022-07-19 | 1,149.50 | 1,171.00 | 1,137.00 | 1,162.50 | 1,026.09 | 1,620,785 |
| 2022-07-18 | 1,155.50 | 1,163.50 | 1,147.00 | 1,150.00 | 1,015.05 | 1,937,851 |
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.