St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,128.00 | 1,142.00 | 1,117.50 | 1,142.00 | 1,007.99 | 1,005,657 |
| 2022-07-14 | 1,146.00 | 1,163.00 | 1,116.50 | 1,124.00 | 992.10 | 1,046,392 |
| 2022-07-13 | 1,163.00 | 1,165.00 | 1,133.50 | 1,148.50 | 1,013.73 | 1,972,333 |
| 2022-07-12 | 1,127.50 | 1,176.50 | 1,127.50 | 1,169.00 | 1,031.82 | 2,023,750 |
| 2022-07-11 | 1,119.50 | 1,150.00 | 1,119.50 | 1,140.50 | 1,006.67 | 724,774 |
| 2022-07-08 | 1,117.00 | 1,149.50 | 1,108.50 | 1,144.00 | 1,009.76 | 779,974 |
| 2022-07-07 | 1,109.50 | 1,125.00 | 1,105.50 | 1,116.50 | 985.48 | 2,109,365 |
| 2022-07-06 | 1,068.00 | 1,099.50 | 1,068.00 | 1,096.50 | 967.83 | 1,675,856 |
| 2022-07-05 | 1,084.50 | 1,089.00 | 1,054.00 | 1,054.00 | 930.32 | 2,266,810 |
| 2022-07-04 | 1,102.00 | 1,105.00 | 1,081.00 | 1,081.00 | 954.15 | 1,804,554 |
| 2022-07-01 | 1,094.50 | 1,112.00 | 1,077.50 | 1,091.00 | 962.98 | 1,431,877 |
| 2022-06-30 | 1,113.50 | 1,115.00 | 1,078.50 | 1,102.50 | 973.13 | 1,684,650 |
| 2022-06-29 | 1,143.00 | 1,147.00 | 1,125.00 | 1,136.00 | 1,002.70 | 2,930,626 |
| 2022-06-28 | 1,149.50 | 1,164.00 | 1,140.50 | 1,163.00 | 1,026.53 | 1,115,130 |
| 2022-06-27 | 1,154.50 | 1,168.00 | 1,147.00 | 1,152.50 | 1,017.26 | 806,569 |
| 2022-06-24 | 1,129.50 | 1,151.50 | 1,120.00 | 1,149.00 | 1,014.17 | 892,033 |
| 2022-06-23 | 1,133.50 | 1,141.50 | 1,118.50 | 1,118.50 | 987.25 | 1,034,255 |
| 2022-06-22 | 1,112.50 | 1,145.50 | 1,103.00 | 1,138.50 | 1,004.90 | 2,079,774 |
| 2022-06-21 | 1,122.50 | 1,144.50 | 1,116.00 | 1,130.00 | 997.40 | 906,290 |
| 2022-06-20 | 1,124.50 | 1,126.50 | 1,105.50 | 1,116.00 | 985.04 | 1,473,887 |
| 2022-06-17 | 1,111.50 | 1,137.00 | 1,097.00 | 1,119.00 | 987.69 | 2,064,915 |
| 2022-06-16 | 1,126.00 | 1,130.00 | 1,085.00 | 1,104.00 | 974.45 | 1,490,412 |
| 2022-06-15 | 1,119.50 | 1,142.50 | 1,111.00 | 1,132.00 | 999.16 | 1,568,771 |
| 2022-06-14 | 1,146.50 | 1,150.50 | 1,102.50 | 1,103.50 | 974.01 | 2,030,986 |
| 2022-06-13 | 1,156.50 | 1,165.50 | 1,123.00 | 1,135.50 | 1,002.25 | 1,340,835 |
| 2022-06-10 | 1,179.00 | 1,181.50 | 1,161.00 | 1,169.00 | 1,031.82 | 1,668,165 |
| 2022-06-09 | 1,199.00 | 1,199.50 | 1,173.50 | 1,190.50 | 1,050.80 | 1,517,286 |
| 2022-06-08 | 1,234.50 | 1,234.50 | 1,196.50 | 1,206.00 | 1,064.48 | 2,332,340 |
| 2022-06-07 | 1,244.50 | 1,251.50 | 1,226.50 | 1,230.50 | 1,086.11 | 1,394,411 |
| 2022-06-06 | 1,282.00 | 1,282.00 | 1,249.50 | 1,259.00 | 1,111.26 | 963,979 |
| 2022-06-01 | 1,300.50 | 1,302.50 | 1,242.00 | 1,247.50 | 1,101.11 | 821,046 |
| 2022-05-31 | 1,288.00 | 1,305.00 | 1,284.50 | 1,294.00 | 1,142.15 | 3,888,754 |
| 2022-05-30 | 1,285.00 | 1,298.00 | 1,267.00 | 1,291.00 | 1,139.51 | 487,963 |
| 2022-05-27 | 1,258.00 | 1,278.00 | 1,246.50 | 1,267.50 | 1,118.76 | 1,042,628 |
| 2022-05-26 | 1,234.00 | 1,255.50 | 1,233.50 | 1,255.00 | 1,107.73 | 658,365 |
| 2022-05-25 | 1,244.50 | 1,250.50 | 1,221.00 | 1,234.00 | 1,089.20 | 1,098,384 |
| 2022-05-24 | 1,240.00 | 1,247.00 | 1,230.00 | 1,231.50 | 1,086.99 | 632,389 |
| 2022-05-23 | 1,262.00 | 1,264.00 | 1,238.00 | 1,256.00 | 1,108.61 | 1,761,262 |
| 2022-05-20 | 1,201.00 | 1,237.50 | 1,200.00 | 1,235.00 | 1,090.08 | 2,443,364 |
| 2022-05-19 | 1,225.00 | 1,225.00 | 1,176.00 | 1,188.50 | 1,049.03 | 1,344,947 |
| 2022-05-18 | 1,260.00 | 1,260.50 | 1,235.50 | 1,235.50 | 1,090.52 | 2,227,347 |
| 2022-05-17 | 1,251.50 | 1,270.00 | 1,240.50 | 1,255.50 | 1,108.17 | 660,492 |
| 2022-05-16 | 1,239.00 | 1,251.50 | 1,230.00 | 1,242.50 | 1,096.70 | 741,937 |
| 2022-05-13 | 1,217.00 | 1,248.50 | 1,212.50 | 1,245.50 | 1,099.35 | 611,786 |
| 2022-05-12 | 1,189.00 | 1,204.50 | 1,167.50 | 1,204.00 | 1,062.72 | 1,659,284 |
| 2022-05-11 | 1,205.50 | 1,220.00 | 1,184.50 | 1,217.00 | 1,074.19 | 1,512,149 |
| 2022-05-10 | 1,206.50 | 1,219.50 | 1,194.00 | 1,194.00 | 1,053.89 | 2,497,909 |
| 2022-05-09 | 1,205.00 | 1,215.00 | 1,175.50 | 1,181.50 | 1,042.86 | 1,414,309 |
| 2022-05-06 | 1,265.50 | 1,274.50 | 1,215.50 | 1,215.50 | 1,072.87 | 1,199,959 |
| 2022-05-05 | 1,307.00 | 1,317.00 | 1,271.90 | 1,272.00 | 1,122.74 | 1,217,027 |
| 2022-05-04 | 1,299.50 | 1,300.90 | 1,253.50 | 1,275.00 | 1,125.38 | 1,238,717 |
| 2022-05-03 | 1,304.00 | 1,332.00 | 1,293.50 | 1,302.00 | 1,149.22 | 1,247,107 |
| 2022-04-29 | 1,291.50 | 1,305.50 | 1,284.00 | 1,298.00 | 1,145.69 | 1,562,014 |
| 2022-04-28 | 1,297.50 | 1,309.00 | 1,267.50 | 1,278.50 | 1,128.47 | 2,768,560 |
| 2022-04-27 | 1,317.00 | 1,321.00 | 1,292.00 | 1,315.00 | 1,125.02 | 1,373,682 |
| 2022-04-26 | 1,339.00 | 1,344.00 | 1,312.00 | 1,312.00 | 1,122.46 | 3,356,057 |
| 2022-04-25 | 1,317.00 | 1,325.00 | 1,292.50 | 1,316.50 | 1,126.31 | 1,288,681 |
| 2022-04-22 | 1,350.50 | 1,364.00 | 1,331.75 | 1,345.00 | 1,150.69 | 895,077 |
| 2022-04-21 | 1,387.00 | 1,393.50 | 1,367.00 | 1,368.00 | 1,170.37 | 955,535 |
| 2022-04-20 | 1,362.00 | 1,382.00 | 1,346.00 | 1,382.00 | 1,182.34 | 1,610,975 |
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.