St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,620.00 | 1,626.00 | 1,573.50 | 1,592.00 | 1,362.00 | 1,501,039 |
| 2022-01-20 | 1,633.00 | 1,646.00 | 1,633.00 | 1,642.50 | 1,405.21 | 557,636 |
| 2022-01-19 | 1,624.50 | 1,632.50 | 1,617.00 | 1,625.50 | 1,390.66 | 1,796,124 |
| 2022-01-18 | 1,645.50 | 1,649.00 | 1,627.25 | 1,633.50 | 1,397.51 | 1,018,365 |
| 2022-01-17 | 1,648.50 | 1,659.00 | 1,642.00 | 1,652.00 | 1,413.34 | 425,693 |
| 2022-01-14 | 1,647.00 | 1,661.50 | 1,634.00 | 1,644.00 | 1,406.49 | 520,168 |
| 2022-01-13 | 1,653.50 | 1,662.00 | 1,646.00 | 1,653.50 | 1,414.62 | 935,838 |
| 2022-01-12 | 1,670.50 | 1,672.44 | 1,642.50 | 1,658.00 | 1,418.47 | 946,612 |
| 2022-01-11 | 1,662.50 | 1,673.00 | 1,650.50 | 1,658.00 | 1,418.47 | 719,425 |
| 2022-01-10 | 1,677.50 | 1,679.26 | 1,648.00 | 1,650.50 | 1,412.05 | 1,161,133 |
| 2022-01-07 | 1,686.50 | 1,691.50 | 1,668.00 | 1,669.50 | 1,428.31 | 1,125,694 |
| 2022-01-06 | 1,699.50 | 1,712.50 | 1,671.50 | 1,690.50 | 1,446.27 | 1,097,738 |
| 2022-01-05 | 1,731.50 | 1,742.50 | 1,719.00 | 1,727.00 | 1,477.50 | 706,769 |
| 2022-01-04 | 1,699.00 | 1,736.00 | 1,697.49 | 1,731.50 | 1,481.35 | 1,779,841 |
| 2021-12-31 | 1,651.00 | 1,686.50 | 1,651.00 | 1,683.50 | 1,440.29 | 236,333 |
| 2021-12-30 | 1,691.50 | 1,698.00 | 1,682.00 | 1,685.00 | 1,441.57 | 587,901 |
| 2021-12-29 | 1,683.00 | 1,710.00 | 1,682.26 | 1,695.00 | 1,450.12 | 595,399 |
| 2021-12-24 | 1,677.50 | 1,682.50 | 1,662.50 | 1,672.50 | 1,430.87 | 107,316 |
| 2021-12-23 | 1,646.00 | 1,665.50 | 1,640.00 | 1,664.00 | 1,423.60 | 463,677 |
| 2021-12-22 | 1,632.00 | 1,644.50 | 1,621.00 | 1,644.50 | 1,406.92 | 696,051 |
| 2021-12-21 | 1,620.00 | 1,626.00 | 1,608.00 | 1,626.00 | 1,391.09 | 593,077 |
| 2021-12-20 | 1,577.00 | 1,602.50 | 1,572.00 | 1,599.50 | 1,368.42 | 1,072,851 |
| 2021-12-17 | 1,624.00 | 1,638.00 | 1,599.50 | 1,615.00 | 1,381.68 | 1,773,675 |
| 2021-12-16 | 1,616.50 | 1,634.00 | 1,596.00 | 1,626.50 | 1,391.52 | 1,528,374 |
| 2021-12-15 | 1,584.50 | 1,605.50 | 1,583.50 | 1,596.00 | 1,365.43 | 1,436,592 |
| 2021-12-14 | 1,607.50 | 1,615.00 | 1,579.50 | 1,579.50 | 1,351.31 | 872,869 |
| 2021-12-13 | 1,608.50 | 1,616.00 | 1,595.00 | 1,599.50 | 1,368.42 | 1,515,742 |
| 2021-12-10 | 1,598.50 | 1,625.00 | 1,598.50 | 1,608.50 | 1,376.12 | 975,499 |
| 2021-12-09 | 1,608.50 | 1,619.50 | 1,603.50 | 1,611.50 | 1,378.69 | 1,182,259 |
| 2021-12-08 | 1,582.50 | 1,626.00 | 1,582.50 | 1,602.50 | 1,370.99 | 1,438,829 |
| 2021-12-07 | 1,575.00 | 1,591.50 | 1,566.00 | 1,582.50 | 1,353.88 | 1,115,896 |
| 2021-12-06 | 1,571.00 | 1,588.50 | 1,564.00 | 1,578.00 | 1,350.03 | 930,810 |
| 2021-12-03 | 1,580.00 | 1,580.00 | 1,552.00 | 1,561.50 | 1,335.91 | 929,241 |
| 2021-12-02 | 1,570.50 | 1,596.50 | 1,551.00 | 1,564.50 | 1,338.48 | 1,331,262 |
| 2021-12-01 | 1,548.00 | 1,595.00 | 1,548.00 | 1,584.00 | 1,355.16 | 798,878 |
| 2021-11-30 | 1,554.50 | 1,567.50 | 1,528.00 | 1,548.50 | 1,324.79 | 3,298,113 |
| 2021-11-29 | 1,555.00 | 1,578.00 | 1,555.00 | 1,562.50 | 1,336.77 | 1,121,730 |
| 2021-11-26 | 1,533.50 | 1,585.00 | 1,533.50 | 1,537.50 | 1,315.38 | 2,536,902 |
| 2021-11-25 | 1,554.00 | 1,605.50 | 1,550.50 | 1,586.50 | 1,357.30 | 1,294,460 |
| 2021-11-24 | 1,515.50 | 1,556.00 | 1,515.50 | 1,550.50 | 1,326.50 | 1,181,778 |
| 2021-11-23 | 1,536.00 | 1,552.00 | 1,513.00 | 1,519.00 | 1,299.55 | 1,013,598 |
| 2021-11-22 | 1,559.00 | 1,567.50 | 1,549.00 | 1,549.50 | 1,325.64 | 534,154 |
| 2021-11-19 | 1,575.00 | 1,575.00 | 1,534.50 | 1,553.00 | 1,328.64 | 1,870,363 |
| 2021-11-18 | 1,558.00 | 1,573.00 | 1,555.00 | 1,567.00 | 1,340.62 | 629,293 |
| 2021-11-17 | 1,565.50 | 1,579.50 | 1,548.00 | 1,556.50 | 1,331.63 | 628,546 |
| 2021-11-16 | 1,580.50 | 1,584.00 | 1,553.50 | 1,571.50 | 1,344.47 | 887,894 |
| 2021-11-15 | 1,593.00 | 1,599.00 | 1,569.00 | 1,584.00 | 1,355.16 | 972,701 |
| 2021-11-12 | 1,598.00 | 1,613.00 | 1,587.02 | 1,607.00 | 1,374.84 | 843,973 |
| 2021-11-11 | 1,578.50 | 1,602.50 | 1,578.50 | 1,593.50 | 1,363.29 | 1,095,663 |
| 2021-11-10 | 1,594.50 | 1,594.50 | 1,572.00 | 1,584.50 | 1,355.59 | 826,442 |
| 2021-11-09 | 1,616.00 | 1,624.00 | 1,585.00 | 1,585.00 | 1,356.02 | 585,275 |
| 2021-11-08 | 1,606.50 | 1,619.00 | 1,599.00 | 1,619.00 | 1,385.10 | 771,077 |
| 2021-11-05 | 1,591.00 | 1,613.50 | 1,587.50 | 1,613.50 | 1,380.40 | 451,051 |
| 2021-11-04 | 1,594.00 | 1,604.00 | 1,562.65 | 1,595.50 | 1,365.00 | 961,188 |
| 2021-11-03 | 1,577.00 | 1,586.00 | 1,572.00 | 1,586.00 | 1,356.87 | 418,471 |
| 2021-11-02 | 1,577.00 | 1,584.50 | 1,566.50 | 1,581.00 | 1,352.59 | 709,941 |
| 2021-11-01 | 1,588.00 | 1,588.50 | 1,568.25 | 1,584.50 | 1,355.59 | 702,707 |
| 2021-10-29 | 1,568.00 | 1,583.00 | 1,568.00 | 1,579.50 | 1,351.31 | 967,639 |
| 2021-10-28 | 1,575.50 | 1,587.50 | 1,559.00 | 1,585.00 | 1,356.02 | 559,568 |
| 2021-10-27 | 1,579.00 | 1,590.50 | 1,576.00 | 1,582.50 | 1,353.88 | 709,518 |
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.