St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,372.00 | 1,374.49 | 1,334.50 | 1,357.50 | 1,161.38 | 1,979,390 |
| 2022-04-14 | 1,375.50 | 1,383.50 | 1,366.00 | 1,372.00 | 1,173.79 | 959,758 |
| 2022-04-13 | 1,384.00 | 1,396.00 | 1,356.50 | 1,370.50 | 1,172.50 | 964,486 |
| 2022-04-12 | 1,386.50 | 1,409.50 | 1,372.50 | 1,391.00 | 1,190.04 | 1,126,803 |
| 2022-04-11 | 1,411.50 | 1,433.50 | 1,400.50 | 1,400.50 | 1,198.17 | 1,107,647 |
| 2022-04-08 | 1,432.00 | 1,442.50 | 1,410.00 | 1,417.00 | 1,212.29 | 1,825,418 |
| 2022-04-07 | 1,436.00 | 1,440.50 | 1,406.00 | 1,408.50 | 1,205.01 | 1,931,370 |
| 2022-04-06 | 1,467.50 | 1,473.00 | 1,413.00 | 1,432.00 | 1,225.12 | 1,107,152 |
| 2022-04-05 | 1,442.50 | 1,475.50 | 1,436.00 | 1,461.50 | 1,250.36 | 1,185,820 |
| 2022-04-04 | 1,433.00 | 1,449.00 | 1,426.00 | 1,444.00 | 1,235.39 | 898,415 |
| 2022-04-01 | 1,449.00 | 1,458.50 | 1,428.50 | 1,429.00 | 1,222.55 | 1,188,914 |
| 2022-03-31 | 1,478.00 | 1,488.00 | 1,440.50 | 1,448.50 | 1,239.24 | 1,039,587 |
| 2022-03-30 | 1,513.50 | 1,520.00 | 1,444.50 | 1,457.00 | 1,246.51 | 2,423,721 |
| 2022-03-29 | 1,485.50 | 1,517.50 | 1,464.00 | 1,517.50 | 1,298.27 | 4,239,943 |
| 2022-03-28 | 1,455.00 | 1,479.00 | 1,447.00 | 1,463.50 | 1,252.07 | 1,069,049 |
| 2022-03-25 | 1,462.00 | 1,462.50 | 1,440.50 | 1,447.00 | 1,237.95 | 1,131,770 |
| 2022-03-24 | 1,446.00 | 1,478.00 | 1,446.00 | 1,465.50 | 1,253.78 | 1,776,440 |
| 2022-03-23 | 1,479.50 | 1,483.00 | 1,458.00 | 1,458.00 | 1,247.36 | 1,526,104 |
| 2022-03-22 | 1,468.00 | 1,484.50 | 1,448.50 | 1,467.00 | 1,255.06 | 1,676,329 |
| 2022-03-21 | 1,470.50 | 1,485.50 | 1,461.50 | 1,465.00 | 1,253.35 | 1,491,463 |
| 2022-03-18 | 1,452.00 | 1,483.50 | 1,440.50 | 1,477.50 | 1,264.05 | 3,183,084 |
| 2022-03-17 | 1,435.00 | 1,464.50 | 1,426.50 | 1,458.00 | 1,247.36 | 2,172,776 |
| 2022-03-16 | 1,360.00 | 1,421.00 | 1,352.00 | 1,421.00 | 1,215.71 | 1,246,461 |
| 2022-03-15 | 1,358.00 | 1,364.91 | 1,325.50 | 1,331.00 | 1,138.71 | 824,382 |
| 2022-03-14 | 1,341.00 | 1,386.00 | 1,335.50 | 1,376.00 | 1,177.21 | 1,227,358 |
| 2022-03-11 | 1,305.00 | 1,358.50 | 1,305.00 | 1,322.00 | 1,131.01 | 1,041,870 |
| 2022-03-10 | 1,327.50 | 1,329.50 | 1,274.00 | 1,300.50 | 1,112.62 | 1,460,063 |
| 2022-03-09 | 1,220.50 | 1,317.00 | 1,210.00 | 1,317.00 | 1,126.73 | 2,093,886 |
| 2022-03-08 | 1,157.00 | 1,214.00 | 1,157.00 | 1,180.00 | 1,009.53 | 1,452,422 |
| 2022-03-07 | 1,201.00 | 1,228.00 | 1,156.50 | 1,200.00 | 1,026.64 | 1,969,299 |
| 2022-03-04 | 1,244.50 | 1,254.00 | 1,202.00 | 1,232.50 | 1,054.44 | 6,280,368 |
| 2022-03-03 | 1,309.00 | 1,317.00 | 1,244.00 | 1,263.00 | 1,080.53 | 930,166 |
| 2022-03-02 | 1,292.00 | 1,315.00 | 1,278.50 | 1,301.50 | 1,113.47 | 2,386,971 |
| 2022-03-01 | 1,399.50 | 1,399.50 | 1,305.50 | 1,305.50 | 1,116.89 | 3,087,658 |
| 2022-02-28 | 1,387.00 | 1,406.50 | 1,369.50 | 1,403.50 | 1,200.74 | 2,302,319 |
| 2022-02-25 | 1,364.00 | 1,430.50 | 1,334.50 | 1,421.00 | 1,215.71 | 2,098,687 |
| 2022-02-24 | 1,405.00 | 1,446.00 | 1,309.00 | 1,339.00 | 1,145.55 | 2,044,596 |
| 2022-02-23 | 1,484.50 | 1,507.50 | 1,466.00 | 1,478.50 | 1,264.90 | 907,607 |
| 2022-02-22 | 1,474.50 | 1,498.50 | 1,464.00 | 1,473.00 | 1,260.20 | 1,101,599 |
| 2022-02-21 | 1,528.50 | 1,538.50 | 1,497.50 | 1,508.50 | 1,290.57 | 656,000 |
| 2022-02-18 | 1,514.00 | 1,530.00 | 1,506.50 | 1,516.50 | 1,297.41 | 942,569 |
| 2022-02-17 | 1,513.50 | 1,536.50 | 1,513.50 | 1,516.00 | 1,296.98 | 1,510,452 |
| 2022-02-16 | 1,509.50 | 1,525.00 | 1,509.50 | 1,516.50 | 1,297.41 | 705,178 |
| 2022-02-15 | 1,500.50 | 1,525.00 | 1,499.50 | 1,514.00 | 1,295.27 | 868,798 |
| 2022-02-14 | 1,515.00 | 1,519.50 | 1,482.50 | 1,502.50 | 1,285.43 | 929,955 |
| 2022-02-11 | 1,545.00 | 1,561.50 | 1,534.00 | 1,546.50 | 1,323.08 | 517,011 |
| 2022-02-10 | 1,582.00 | 1,583.50 | 1,559.50 | 1,567.00 | 1,340.62 | 498,489 |
| 2022-02-09 | 1,572.50 | 1,581.00 | 1,560.50 | 1,576.50 | 1,348.74 | 1,064,817 |
| 2022-02-08 | 1,536.50 | 1,566.00 | 1,529.00 | 1,555.00 | 1,330.35 | 1,136,760 |
| 2022-02-07 | 1,524.50 | 1,535.00 | 1,515.00 | 1,519.00 | 1,299.55 | 872,655 |
| 2022-02-04 | 1,532.00 | 1,541.00 | 1,511.00 | 1,511.00 | 1,292.71 | 1,470,940 |
| 2022-02-03 | 1,558.00 | 1,561.50 | 1,532.00 | 1,533.50 | 1,311.96 | 852,366 |
| 2022-02-02 | 1,540.00 | 1,561.50 | 1,540.00 | 1,561.50 | 1,335.91 | 995,103 |
| 2022-02-01 | 1,523.00 | 1,555.50 | 1,520.00 | 1,534.50 | 1,312.81 | 1,028,916 |
| 2022-01-31 | 1,497.00 | 1,518.00 | 1,480.00 | 1,518.00 | 1,298.69 | 1,449,148 |
| 2022-01-28 | 1,512.00 | 1,512.00 | 1,457.50 | 1,476.50 | 1,263.19 | 3,096,887 |
| 2022-01-27 | 1,500.00 | 1,528.00 | 1,494.50 | 1,520.00 | 1,300.41 | 978,750 |
| 2022-01-26 | 1,526.00 | 1,548.00 | 1,523.00 | 1,530.00 | 1,308.96 | 1,166,409 |
| 2022-01-25 | 1,527.50 | 1,532.85 | 1,498.50 | 1,515.50 | 1,296.56 | 1,317,405 |
| 2022-01-24 | 1,576.50 | 1,590.00 | 1,489.50 | 1,508.00 | 1,290.14 | 2,780,451 |
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.