St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,579.00 | 1,590.50 | 1,576.00 | 1,582.50 | 1,353.88 | 709,518 |
| 2021-10-26 | 1,555.50 | 1,580.00 | 1,547.00 | 1,580.00 | 1,351.74 | 786,914 |
| 2021-10-25 | 1,543.50 | 1,560.50 | 1,541.00 | 1,554.00 | 1,329.49 | 1,351,265 |
| 2021-10-22 | 1,535.50 | 1,551.00 | 1,523.00 | 1,542.00 | 1,319.23 | 1,076,909 |
| 2021-10-21 | 1,553.00 | 1,561.50 | 1,516.00 | 1,530.00 | 1,308.96 | 2,598,653 |
| 2021-10-20 | 1,513.50 | 1,554.50 | 1,511.75 | 1,537.50 | 1,315.38 | 1,894,034 |
| 2021-10-19 | 1,536.00 | 1,536.00 | 1,509.50 | 1,518.50 | 1,299.12 | 1,224,817 |
| 2021-10-18 | 1,514.00 | 1,530.00 | 1,512.00 | 1,529.00 | 1,308.11 | 1,228,348 |
| 2021-10-15 | 1,511.00 | 1,522.00 | 1,502.50 | 1,520.50 | 1,300.83 | 1,420,480 |
| 2021-10-14 | 1,490.00 | 1,503.00 | 1,486.50 | 1,502.00 | 1,285.01 | 993,688 |
← NewerPage 22 of 22 · 1,270 trading days
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.