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 |
| 2025-10-22 | 1,336.50 | 1,368.51 | 1,326.50 | 1,353.00 | 1,332.88 | 1,362,020 |
| 2025-10-21 | 1,320.50 | 1,334.50 | 1,318.00 | 1,330.50 | 1,310.71 | 4,008,682 |
| 2025-10-20 | 1,314.50 | 1,333.00 | 1,311.00 | 1,322.00 | 1,302.34 | 643,105 |
| 2025-10-17 | 1,318.50 | 1,318.50 | 1,270.65 | 1,303.50 | 1,284.11 | 3,447,686 |
| 2025-10-16 | 1,355.50 | 1,358.50 | 1,332.50 | 1,343.50 | 1,323.52 | 517,435 |
| 2025-10-15 | 1,369.50 | 1,377.00 | 1,347.00 | 1,350.50 | 1,330.42 | 957,007 |
| 2025-10-14 | 1,332.00 | 1,362.00 | 1,324.00 | 1,357.50 | 1,337.31 | 1,294,147 |
| 2025-10-13 | 1,329.50 | 1,356.50 | 1,327.00 | 1,347.50 | 1,327.46 | 3,608,789 |
| 2025-10-10 | 1,313.00 | 1,336.00 | 1,303.00 | 1,325.00 | 1,305.30 | 921,818 |
| 2025-10-09 | 1,306.50 | 1,314.50 | 1,292.00 | 1,311.50 | 1,292.00 | 1,227,406 |
| 2025-10-08 | 1,298.00 | 1,307.00 | 1,292.00 | 1,306.50 | 1,287.07 | 1,125,599 |
| 2025-10-07 | 1,274.00 | 1,313.00 | 1,274.00 | 1,284.50 | 1,265.40 | 1,192,028 |
| 2025-10-06 | 1,290.00 | 1,310.00 | 1,284.00 | 1,293.50 | 1,274.26 | 882,065 |
| 2025-10-03 | 1,288.00 | 1,302.50 | 1,282.00 | 1,291.50 | 1,272.29 | 3,181,011 |
| 2025-10-02 | 1,284.50 | 1,288.00 | 1,270.50 | 1,283.00 | 1,263.92 | 2,943,282 |
| 2025-10-01 | 1,263.50 | 1,284.00 | 1,255.50 | 1,278.50 | 1,259.49 | 1,131,127 |
| 2025-09-30 | 1,250.00 | 1,273.00 | 1,246.00 | 1,270.00 | 1,251.11 | 1,715,229 |
| 2025-09-29 | 1,257.50 | 1,257.50 | 1,236.00 | 1,249.00 | 1,230.43 | 1,326,437 |
| 2025-09-26 | 1,242.00 | 1,251.00 | 1,230.50 | 1,234.00 | 1,215.65 | 1,269,373 |
| 2025-09-25 | 1,238.00 | 1,251.00 | 1,224.50 | 1,239.50 | 1,221.07 | 1,953,080 |
| 2025-09-24 | 1,254.50 | 1,263.50 | 1,237.50 | 1,252.50 | 1,233.87 | 1,330,340 |
| 2025-09-23 | 1,288.00 | 1,289.48 | 1,253.50 | 1,253.50 | 1,234.86 | 2,454,028 |
| 2025-09-22 | 1,245.00 | 1,286.00 | 1,243.00 | 1,286.00 | 1,266.88 | 888,687 |
| 2025-09-19 | 1,268.50 | 1,268.50 | 1,239.00 | 1,249.50 | 1,230.92 | 2,443,168 |
| 2025-09-18 | 1,247.50 | 1,262.50 | 1,243.50 | 1,259.50 | 1,240.77 | 827,087 |
| 2025-09-17 | 1,248.00 | 1,259.50 | 1,239.50 | 1,250.00 | 1,231.41 | 764,026 |
| 2025-09-16 | 1,268.50 | 1,272.50 | 1,233.00 | 1,238.50 | 1,220.08 | 2,763,440 |
| 2025-09-15 | 1,276.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,248.16 | 4,752,391 |
| 2025-09-12 | 1,249.50 | 1,260.50 | 1,243.00 | 1,251.00 | 1,232.40 | 728,240 |
| 2025-09-11 | 1,258.00 | 1,278.50 | 1,253.50 | 1,256.00 | 1,237.32 | 2,662,224 |
| 2025-09-10 | 1,232.50 | 1,257.00 | 1,231.50 | 1,253.00 | 1,234.37 | 1,920,678 |
| 2025-09-09 | 1,216.50 | 1,236.50 | 1,208.08 | 1,232.00 | 1,213.68 | 1,514,038 |
| 2025-09-08 | 1,220.50 | 1,223.50 | 1,199.50 | 1,210.00 | 1,192.01 | 1,492,378 |
| 2025-09-05 | 1,233.50 | 1,236.00 | 1,198.00 | 1,213.50 | 1,195.45 | 1,341,148 |
| 2025-09-04 | 1,229.00 | 1,229.50 | 1,218.50 | 1,229.50 | 1,211.22 | 1,422,249 |
| 2025-09-03 | 1,222.50 | 1,235.00 | 1,209.50 | 1,230.50 | 1,212.20 | 1,683,948 |
| 2025-09-02 | 1,268.00 | 1,268.00 | 1,210.50 | 1,220.50 | 1,202.35 | 1,372,720 |
| 2025-09-01 | 1,267.50 | 1,273.00 | 1,260.00 | 1,266.00 | 1,247.17 | 776,541 |
| 2025-08-29 | 1,292.50 | 1,292.50 | 1,257.50 | 1,269.00 | 1,250.13 | 2,083,111 |
| 2025-08-28 | 1,299.50 | 1,319.00 | 1,269.50 | 1,292.50 | 1,273.28 | 915,668 |
| 2025-08-27 | 1,301.50 | 1,306.50 | 1,291.50 | 1,299.00 | 1,279.68 | 1,307,157 |
| 2025-08-26 | 1,306.00 | 1,310.00 | 1,285.90 | 1,302.50 | 1,283.13 | 3,251,569 |
| 2025-08-22 | 1,293.50 | 1,309.00 | 1,280.00 | 1,308.50 | 1,289.04 | 603,688 |
| 2025-08-21 | 1,322.50 | 1,327.00 | 1,295.00 | 1,295.00 | 1,275.74 | 1,872,782 |
| 2025-08-20 | 1,294.50 | 1,316.50 | 1,290.00 | 1,316.50 | 1,296.92 | 2,613,369 |
| 2025-08-19 | 1,304.00 | 1,318.50 | 1,300.50 | 1,308.00 | 1,288.55 | 3,169,306 |
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.