St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,209.50 | 1,261.00 | 1,206.50 | 1,234.50 | 1,227.98 | 2,488,759 |
| 2026-05-05 | 1,204.00 | 1,224.00 | 1,187.00 | 1,196.00 | 1,189.68 | 4,498,504 |
| 2026-05-01 | 1,221.50 | 1,230.00 | 1,209.50 | 1,209.50 | 1,203.11 | 3,126,488 |
| 2026-04-30 | 1,170.00 | 1,226.00 | 1,167.50 | 1,218.50 | 1,212.06 | 8,917,688 |
| 2026-04-29 | 1,212.00 | 1,216.00 | 1,165.50 | 1,177.50 | 1,171.28 | 4,136,111 |
| 2026-04-28 | 1,253.00 | 1,264.50 | 1,241.00 | 1,252.50 | 1,245.88 | 4,547,246 |
| 2026-04-27 | 1,264.50 | 1,269.50 | 1,242.00 | 1,250.00 | 1,243.40 | 3,184,111 |
| 2026-04-24 | 1,271.50 | 1,279.00 | 1,255.00 | 1,257.50 | 1,250.86 | 4,855,566 |
| 2026-04-23 | 1,285.00 | 1,294.50 | 1,263.50 | 1,293.00 | 1,286.17 | 7,109,115 |
| 2026-04-22 | 1,272.00 | 1,307.00 | 1,272.00 | 1,298.00 | 1,291.14 | 2,166,809 |
| 2026-04-21 | 1,288.00 | 1,294.00 | 1,268.50 | 1,276.00 | 1,269.26 | 6,263,251 |
| 2026-04-20 | 1,301.00 | 1,305.50 | 1,278.50 | 1,280.50 | 1,273.73 | 4,377,459 |
| 2026-04-17 | 1,280.50 | 1,327.50 | 1,275.25 | 1,316.00 | 1,309.05 | 2,740,525 |
| 2026-04-16 | 1,290.00 | 1,301.50 | 1,269.50 | 1,275.50 | 1,268.76 | 1,033,121 |
| 2026-04-15 | 1,297.00 | 1,301.00 | 1,284.50 | 1,288.00 | 1,281.19 | 1,123,893 |
| 2026-04-14 | 1,282.50 | 1,295.50 | 1,271.00 | 1,290.50 | 1,283.68 | 1,079,034 |
| 2026-04-13 | 1,252.50 | 1,275.00 | 1,247.50 | 1,274.50 | 1,267.77 | 919,675 |
| 2026-04-10 | 1,250.00 | 1,263.00 | 1,244.00 | 1,260.00 | 1,253.34 | 1,925,781 |
| 2026-04-09 | 1,247.50 | 1,262.50 | 1,240.50 | 1,254.00 | 1,247.37 | 4,945,041 |
| 2026-04-08 | 1,299.50 | 1,306.00 | 1,259.50 | 1,259.50 | 1,252.84 | 2,192,488 |
| 2026-04-07 | 1,207.50 | 1,221.21 | 1,193.50 | 1,197.00 | 1,190.68 | 3,538,763 |
| 2026-04-02 | 1,208.00 | 1,234.50 | 1,187.46 | 1,211.00 | 1,204.60 | 2,859,075 |
| 2026-04-01 | 1,218.00 | 1,249.00 | 1,176.50 | 1,236.00 | 1,229.47 | 6,186,360 |
| 2026-03-31 | 1,160.00 | 1,198.50 | 1,156.00 | 1,176.50 | 1,170.28 | 2,681,213 |
| 2026-03-30 | 1,154.50 | 1,166.50 | 1,139.83 | 1,162.50 | 1,156.36 | 2,835,387 |
| 2026-03-27 | 1,195.50 | 1,195.50 | 1,166.50 | 1,166.50 | 1,160.34 | 1,698,816 |
| 2026-03-26 | 1,195.50 | 1,203.00 | 1,173.50 | 1,190.00 | 1,183.71 | 2,905,829 |
| 2026-03-25 | 1,227.00 | 1,251.50 | 1,216.00 | 1,245.00 | 1,226.48 | 1,314,527 |
| 2026-03-24 | 1,226.50 | 1,230.50 | 1,201.74 | 1,218.50 | 1,200.38 | 2,491,443 |
| 2026-03-23 | 1,192.00 | 1,255.00 | 1,168.50 | 1,219.50 | 1,201.36 | 2,193,276 |
| 2026-03-20 | 1,250.50 | 1,261.50 | 1,212.60 | 1,220.00 | 1,201.86 | 4,344,877 |
| 2026-03-19 | 1,262.00 | 1,273.00 | 1,231.00 | 1,240.00 | 1,221.56 | 998,915 |
| 2026-03-18 | 1,314.50 | 1,315.00 | 1,270.00 | 1,272.50 | 1,253.58 | 1,149,610 |
| 2026-03-17 | 1,283.00 | 1,314.00 | 1,282.50 | 1,311.00 | 1,291.50 | 716,547 |
| 2026-03-16 | 1,293.00 | 1,318.50 | 1,279.00 | 1,292.50 | 1,273.28 | 1,965,516 |
| 2026-03-13 | 1,319.50 | 1,320.21 | 1,289.50 | 1,291.00 | 1,271.80 | 1,096,218 |
| 2026-03-12 | 1,293.00 | 1,310.00 | 1,286.00 | 1,306.00 | 1,286.58 | 991,684 |
| 2026-03-11 | 1,301.00 | 1,312.50 | 1,283.25 | 1,307.00 | 1,287.56 | 3,583,784 |
| 2026-03-10 | 1,321.50 | 1,341.25 | 1,314.50 | 1,320.50 | 1,300.86 | 1,271,367 |
| 2026-03-09 | 1,277.00 | 1,292.00 | 1,255.50 | 1,280.50 | 1,261.46 | 1,750,609 |
| 2026-03-06 | 1,312.00 | 1,323.50 | 1,280.00 | 1,308.50 | 1,289.04 | 1,066,774 |
| 2026-03-05 | 1,331.50 | 1,332.50 | 1,296.50 | 1,306.00 | 1,286.58 | 1,564,795 |
| 2026-03-04 | 1,264.00 | 1,331.50 | 1,264.00 | 1,331.50 | 1,311.70 | 1,967,387 |
| 2026-03-03 | 1,294.00 | 1,296.00 | 1,239.00 | 1,268.00 | 1,249.14 | 3,193,064 |
| 2026-03-02 | 1,301.50 | 1,328.50 | 1,293.50 | 1,319.00 | 1,299.38 | 3,957,411 |
| 2026-02-27 | 1,383.50 | 1,388.00 | 1,350.00 | 1,350.00 | 1,329.92 | 2,473,497 |
| 2026-02-26 | 1,355.50 | 1,383.00 | 1,346.00 | 1,378.50 | 1,358.00 | 19,973,959 |
| 2026-02-25 | 1,295.50 | 1,353.50 | 1,294.00 | 1,343.00 | 1,323.03 | 3,875,808 |
| 2026-02-24 | 1,270.00 | 1,279.00 | 1,253.50 | 1,259.50 | 1,240.77 | 2,781,447 |
| 2026-02-23 | 1,282.50 | 1,310.00 | 1,261.00 | 1,265.50 | 1,246.68 | 1,656,819 |
| 2026-02-20 | 1,303.50 | 1,322.50 | 1,280.00 | 1,284.00 | 1,264.90 | 1,697,061 |
| 2026-02-19 | 1,280.50 | 1,284.00 | 1,260.00 | 1,271.00 | 1,252.10 | 2,810,586 |
| 2026-02-18 | 1,216.00 | 1,273.50 | 1,212.50 | 1,270.50 | 1,251.61 | 2,771,479 |
| 2026-02-17 | 1,204.00 | 1,219.00 | 1,190.50 | 1,219.00 | 1,200.87 | 3,655,966 |
| 2026-02-16 | 1,253.00 | 1,263.00 | 1,171.00 | 1,197.50 | 1,179.69 | 5,572,341 |
| 2026-02-13 | 1,259.00 | 1,277.50 | 1,236.50 | 1,245.50 | 1,226.98 | 5,221,612 |
| 2026-02-12 | 1,270.00 | 1,308.50 | 1,239.00 | 1,255.00 | 1,236.34 | 3,825,846 |
| 2026-02-11 | 1,430.00 | 1,431.54 | 1,242.50 | 1,255.00 | 1,236.34 | 9,474,146 |
| 2026-02-10 | 1,496.00 | 1,501.50 | 1,440.00 | 1,449.00 | 1,427.45 | 7,860,146 |
| 2026-02-09 | 1,504.50 | 1,517.00 | 1,482.00 | 1,502.00 | 1,479.66 | 610,603 |
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.