St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,468.00 | 1,506.50 | 1,454.50 | 1,496.00 | 1,473.75 | 808,039 |
| 2026-02-05 | 1,518.00 | 1,523.13 | 1,470.00 | 1,478.50 | 1,456.51 | 988,694 |
| 2026-02-04 | 1,553.50 | 1,555.00 | 1,513.50 | 1,516.50 | 1,493.95 | 1,244,650 |
| 2026-02-03 | 1,552.50 | 1,575.50 | 1,529.25 | 1,553.00 | 1,529.90 | 2,043,620 |
| 2026-02-02 | 1,502.00 | 1,557.00 | 1,497.50 | 1,542.50 | 1,519.56 | 5,506,864 |
| 2026-01-30 | 1,520.50 | 1,526.50 | 1,503.00 | 1,520.00 | 1,497.40 | 1,627,903 |
| 2026-01-29 | 1,498.00 | 1,559.50 | 1,498.00 | 1,519.50 | 1,496.90 | 3,114,363 |
| 2026-01-28 | 1,500.00 | 1,514.00 | 1,486.50 | 1,505.50 | 1,483.11 | 3,235,073 |
| 2026-01-27 | 1,479.50 | 1,504.00 | 1,472.38 | 1,497.50 | 1,475.23 | 1,239,066 |
| 2026-01-26 | 1,488.00 | 1,489.00 | 1,449.75 | 1,459.50 | 1,437.79 | 722,323 |
| 2026-01-23 | 1,502.00 | 1,516.00 | 1,491.50 | 1,491.50 | 1,469.32 | 1,080,233 |
| 2026-01-22 | 1,477.50 | 1,522.00 | 1,476.50 | 1,511.00 | 1,488.53 | 2,086,322 |
| 2026-01-21 | 1,438.00 | 1,469.00 | 1,427.50 | 1,448.50 | 1,426.96 | 1,947,318 |
| 2026-01-20 | 1,465.50 | 1,467.00 | 1,443.00 | 1,445.00 | 1,423.51 | 2,596,377 |
| 2026-01-19 | 1,495.50 | 1,505.00 | 1,479.40 | 1,484.50 | 1,462.42 | 846,661 |
| 2026-01-16 | 1,500.00 | 1,538.50 | 1,498.17 | 1,515.50 | 1,492.96 | 1,761,569 |
| 2026-01-15 | 1,475.50 | 1,507.50 | 1,474.50 | 1,506.00 | 1,483.60 | 3,448,343 |
| 2026-01-14 | 1,455.50 | 1,473.00 | 1,452.00 | 1,469.50 | 1,447.65 | 802,599 |
| 2026-01-13 | 1,457.00 | 1,475.50 | 1,440.50 | 1,444.50 | 1,423.02 | 5,075,613 |
| 2026-01-12 | 1,446.00 | 1,464.00 | 1,428.00 | 1,461.00 | 1,439.27 | 639,649 |
| 2026-01-09 | 1,439.00 | 1,450.00 | 1,416.50 | 1,450.00 | 1,428.44 | 1,014,758 |
| 2026-01-08 | 1,429.50 | 1,438.50 | 1,417.00 | 1,436.00 | 1,414.64 | 529,892 |
| 2026-01-07 | 1,448.50 | 1,449.77 | 1,422.25 | 1,433.00 | 1,411.69 | 1,100,416 |
| 2026-01-06 | 1,443.50 | 1,462.00 | 1,438.00 | 1,448.00 | 1,426.47 | 1,470,171 |
| 2026-01-05 | 1,441.00 | 1,462.50 | 1,409.50 | 1,453.00 | 1,431.39 | 1,702,009 |
| 2026-01-02 | 1,385.00 | 1,426.00 | 1,382.50 | 1,423.50 | 1,402.33 | 1,145,348 |
| 2025-12-31 | 1,394.00 | 1,402.00 | 1,384.50 | 1,384.50 | 1,363.91 | 200,063 |
| 2025-12-30 | 1,378.50 | 1,399.00 | 1,377.50 | 1,391.00 | 1,370.31 | 1,171,769 |
| 2025-12-29 | 1,400.00 | 1,405.54 | 1,376.00 | 1,379.50 | 1,358.98 | 494,491 |
| 2025-12-24 | 1,382.50 | 1,399.00 | 1,382.50 | 1,398.00 | 1,377.21 | 262,277 |
| 2025-12-23 | 1,392.50 | 1,400.28 | 1,383.00 | 1,396.00 | 1,375.24 | 348,366 |
| 2025-12-22 | 1,376.00 | 1,389.50 | 1,373.50 | 1,389.50 | 1,368.84 | 1,133,790 |
| 2025-12-19 | 1,368.50 | 1,389.50 | 1,367.75 | 1,385.00 | 1,364.40 | 2,653,914 |
| 2025-12-18 | 1,364.50 | 1,376.00 | 1,358.00 | 1,373.50 | 1,353.07 | 3,105,195 |
| 2025-12-17 | 1,364.50 | 1,390.00 | 1,358.00 | 1,362.00 | 1,341.74 | 1,057,007 |
| 2025-12-16 | 1,328.50 | 1,360.00 | 1,328.00 | 1,353.00 | 1,332.88 | 676,249 |
| 2025-12-15 | 1,300.00 | 1,337.50 | 1,267.50 | 1,329.00 | 1,309.24 | 2,106,080 |
| 2025-12-12 | 1,378.00 | 1,389.00 | 1,312.00 | 1,316.50 | 1,296.92 | 1,034,359 |
| 2025-12-11 | 1,373.00 | 1,376.50 | 1,362.00 | 1,365.50 | 1,345.19 | 1,950,067 |
| 2025-12-10 | 1,370.00 | 1,379.00 | 1,359.00 | 1,368.00 | 1,347.66 | 877,341 |
| 2025-12-09 | 1,379.00 | 1,397.66 | 1,370.00 | 1,380.50 | 1,359.97 | 767,904 |
| 2025-12-08 | 1,379.50 | 1,390.50 | 1,377.50 | 1,379.00 | 1,358.49 | 1,710,196 |
| 2025-12-05 | 1,367.00 | 1,386.00 | 1,360.50 | 1,373.50 | 1,353.07 | 1,289,857 |
| 2025-12-04 | 1,363.50 | 1,380.00 | 1,358.00 | 1,360.00 | 1,339.77 | 2,384,619 |
| 2025-12-03 | 1,365.50 | 1,367.00 | 1,328.50 | 1,355.50 | 1,335.34 | 727,077 |
| 2025-12-02 | 1,371.00 | 1,390.00 | 1,357.67 | 1,361.00 | 1,340.76 | 1,845,188 |
| 2025-12-01 | 1,389.00 | 1,392.00 | 1,364.50 | 1,373.50 | 1,353.07 | 8,687,552 |
| 2025-11-28 | 1,391.00 | 1,393.00 | 1,379.50 | 1,393.00 | 1,372.28 | 1,496,449 |
| 2025-11-27 | 1,371.00 | 1,397.50 | 1,365.50 | 1,388.00 | 1,367.36 | 1,622,089 |
| 2025-11-26 | 1,313.00 | 1,376.50 | 1,281.00 | 1,361.00 | 1,340.76 | 5,620,542 |
| 2025-11-25 | 1,261.50 | 1,292.50 | 1,248.50 | 1,292.50 | 1,273.28 | 2,803,495 |
| 2025-11-24 | 1,242.00 | 1,269.50 | 1,241.50 | 1,261.50 | 1,242.74 | 2,563,115 |
| 2025-11-21 | 1,238.50 | 1,242.50 | 1,225.00 | 1,235.00 | 1,216.63 | 1,287,895 |
| 2025-11-20 | 1,269.50 | 1,279.00 | 1,259.00 | 1,259.50 | 1,240.77 | 943,207 |
| 2025-11-19 | 1,296.50 | 1,300.00 | 1,260.00 | 1,260.50 | 1,241.75 | 3,777,053 |
| 2025-11-18 | 1,271.50 | 1,298.50 | 1,268.00 | 1,298.50 | 1,279.19 | 1,311,316 |
| 2025-11-17 | 1,308.50 | 1,322.50 | 1,302.00 | 1,302.00 | 1,282.64 | 2,398,269 |
| 2025-11-14 | 1,321.00 | 1,321.00 | 1,274.50 | 1,306.50 | 1,287.07 | 1,755,640 |
| 2025-11-13 | 1,352.50 | 1,370.00 | 1,340.00 | 1,341.50 | 1,321.55 | 1,462,036 |
| 2025-11-12 | 1,354.00 | 1,360.50 | 1,344.16 | 1,353.50 | 1,333.37 | 1,757,645 |
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.