St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,357.00 | 1,364.00 | 1,341.50 | 1,351.00 | 1,330.91 | 642,642 |
| 2025-11-10 | 1,343.00 | 1,350.50 | 1,325.50 | 1,343.50 | 1,323.52 | 2,622,115 |
| 2025-11-07 | 1,325.50 | 1,333.50 | 1,303.50 | 1,309.50 | 1,290.03 | 2,077,903 |
| 2025-11-06 | 1,331.00 | 1,336.00 | 1,314.00 | 1,319.50 | 1,299.88 | 3,777,242 |
| 2025-11-05 | 1,313.00 | 1,337.50 | 1,299.00 | 1,329.50 | 1,309.73 | 1,226,488 |
| 2025-11-04 | 1,295.50 | 1,320.50 | 1,274.48 | 1,310.00 | 1,290.52 | 1,195,064 |
| 2025-11-03 | 1,306.00 | 1,314.50 | 1,295.00 | 1,308.00 | 1,288.55 | 3,657,309 |
| 2025-10-31 | 1,320.50 | 1,321.50 | 1,296.00 | 1,297.50 | 1,278.20 | 1,369,636 |
| 2025-10-30 | 1,329.50 | 1,337.70 | 1,313.25 | 1,320.50 | 1,300.86 | 1,438,967 |
| 2025-10-29 | 1,349.50 | 1,359.00 | 1,318.00 | 1,330.00 | 1,310.22 | 2,590,289 |
| 2025-10-28 | 1,367.00 | 1,373.00 | 1,349.00 | 1,349.00 | 1,328.94 | 680,018 |
| 2025-10-27 | 1,346.50 | 1,378.50 | 1,330.00 | 1,369.00 | 1,348.64 | 615,141 |
| 2025-10-24 | 1,341.50 | 1,344.50 | 1,317.00 | 1,339.00 | 1,319.09 | 1,518,375 |
| 2025-10-23 | 1,334.50 | 1,360.82 | 1,290.75 | 1,331.00 | 1,311.21 | 1,671,479 |
← NewerPage 5 of 5 · 254 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.