St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,299.50 | 1,302.00 | 1,288.50 | 1,302.00 | 1,282.64 | 2,064,338 |
| 2025-08-15 | 1,314.00 | 1,315.50 | 1,293.50 | 1,297.50 | 1,278.20 | 738,592 |
| 2025-08-14 | 1,288.50 | 1,309.50 | 1,284.76 | 1,303.50 | 1,284.11 | 932,587 |
| 2025-08-13 | 1,318.00 | 1,318.00 | 1,282.00 | 1,284.00 | 1,264.90 | 2,929,937 |
| 2025-08-12 | 1,308.50 | 1,314.00 | 1,295.00 | 1,314.00 | 1,294.46 | 7,435,954 |
| 2025-08-11 | 1,292.50 | 1,301.00 | 1,283.00 | 1,301.00 | 1,281.65 | 1,157,944 |
| 2025-08-08 | 1,295.50 | 1,310.50 | 1,286.00 | 1,294.50 | 1,275.25 | 3,147,900 |
| 2025-08-07 | 1,350.50 | 1,351.50 | 1,300.00 | 1,300.00 | 1,280.67 | 1,483,258 |
| 2025-08-06 | 1,361.00 | 1,366.50 | 1,329.00 | 1,350.00 | 1,324.01 | 5,930,630 |
| 2025-08-05 | 1,358.00 | 1,363.00 | 1,337.50 | 1,349.00 | 1,323.03 | 1,323,149 |
| 2025-08-04 | 1,314.00 | 1,357.50 | 1,299.84 | 1,353.00 | 1,326.95 | 2,841,116 |
| 2025-08-01 | 1,283.00 | 1,322.50 | 1,263.42 | 1,298.00 | 1,273.01 | 3,345,135 |
| 2025-07-31 | 1,283.50 | 1,308.50 | 1,209.47 | 1,308.50 | 1,283.31 | 6,266,646 |
| 2025-07-30 | 1,164.50 | 1,170.45 | 1,153.50 | 1,169.50 | 1,146.99 | 2,064,125 |
| 2025-07-29 | 1,168.00 | 1,181.00 | 1,158.50 | 1,161.00 | 1,138.65 | 974,982 |
| 2025-07-28 | 1,181.50 | 1,210.24 | 1,157.50 | 1,166.00 | 1,143.55 | 4,008,519 |
| 2025-07-25 | 1,179.50 | 1,180.00 | 1,143.50 | 1,158.00 | 1,135.71 | 4,098,431 |
| 2025-07-24 | 1,206.50 | 1,206.50 | 1,161.50 | 1,182.00 | 1,159.25 | 1,285,136 |
| 2025-07-23 | 1,200.00 | 1,200.50 | 1,177.00 | 1,187.50 | 1,164.64 | 2,785,911 |
| 2025-07-22 | 1,200.50 | 1,203.01 | 1,182.50 | 1,192.00 | 1,169.05 | 590,742 |
| 2025-07-21 | 1,191.50 | 1,207.50 | 1,187.00 | 1,207.50 | 1,184.26 | 786,268 |
| 2025-07-18 | 1,208.00 | 1,209.00 | 1,187.50 | 1,196.50 | 1,173.47 | 930,407 |
| 2025-07-17 | 1,199.50 | 1,199.50 | 1,180.50 | 1,195.00 | 1,172.00 | 962,373 |
| 2025-07-16 | 1,201.00 | 1,210.00 | 1,184.50 | 1,188.50 | 1,165.62 | 734,238 |
| 2025-07-15 | 1,233.50 | 1,245.50 | 1,208.50 | 1,209.00 | 1,185.73 | 856,489 |
| 2025-07-14 | 1,215.00 | 1,230.73 | 1,215.00 | 1,227.50 | 1,203.87 | 502,420 |
| 2025-07-11 | 1,222.50 | 1,226.00 | 1,208.50 | 1,224.50 | 1,200.93 | 4,648,779 |
| 2025-07-10 | 1,216.50 | 1,225.50 | 1,204.00 | 1,225.50 | 1,201.91 | 1,085,367 |
| 2025-07-09 | 1,195.00 | 1,203.50 | 1,182.50 | 1,199.50 | 1,176.41 | 1,213,625 |
| 2025-07-08 | 1,177.50 | 1,207.00 | 1,169.50 | 1,185.00 | 1,162.19 | 2,255,615 |
| 2025-07-07 | 1,164.50 | 1,180.00 | 1,161.50 | 1,172.00 | 1,149.44 | 1,201,751 |
| 2025-07-04 | 1,172.00 | 1,172.00 | 1,156.00 | 1,168.50 | 1,146.01 | 463,330 |
| 2025-07-03 | 1,171.00 | 1,187.50 | 1,152.00 | 1,177.00 | 1,154.34 | 943,386 |
| 2025-07-02 | 1,191.50 | 1,191.50 | 1,143.00 | 1,161.50 | 1,139.14 | 787,147 |
| 2025-07-01 | 1,192.50 | 1,201.50 | 1,180.00 | 1,180.00 | 1,157.29 | 1,886,511 |
| 2025-06-30 | 1,187.50 | 1,190.75 | 1,178.50 | 1,184.00 | 1,161.21 | 1,204,221 |
| 2025-06-27 | 1,170.50 | 1,187.50 | 1,158.25 | 1,187.50 | 1,164.64 | 3,868,800 |
| 2025-06-26 | 1,129.50 | 1,174.00 | 1,123.00 | 1,166.50 | 1,144.04 | 1,450,102 |
| 2025-06-25 | 1,113.50 | 1,126.50 | 1,103.00 | 1,122.00 | 1,100.40 | 759,742 |
| 2025-06-24 | 1,110.00 | 1,125.50 | 1,106.50 | 1,113.00 | 1,091.57 | 1,214,867 |
| 2025-06-23 | 1,091.50 | 1,108.23 | 1,088.50 | 1,092.00 | 1,070.98 | 470,939 |
| 2025-06-20 | 1,106.00 | 1,114.50 | 1,094.00 | 1,103.50 | 1,082.26 | 4,123,065 |
| 2025-06-19 | 1,094.00 | 1,111.00 | 1,078.50 | 1,093.50 | 1,072.45 | 763,087 |
| 2025-06-18 | 1,088.50 | 1,100.50 | 1,078.50 | 1,098.50 | 1,077.35 | 1,540,817 |
| 2025-06-17 | 1,079.00 | 1,087.50 | 1,071.00 | 1,085.00 | 1,064.11 | 896,089 |
| 2025-06-16 | 1,089.50 | 1,103.50 | 1,081.50 | 1,089.00 | 1,068.04 | 545,003 |
| 2025-06-13 | 1,078.00 | 1,088.00 | 1,067.25 | 1,088.00 | 1,067.06 | 593,119 |
| 2025-06-12 | 1,096.50 | 1,112.50 | 1,089.80 | 1,102.00 | 1,080.79 | 708,588 |
| 2025-06-11 | 1,104.50 | 1,116.00 | 1,093.00 | 1,108.50 | 1,087.16 | 1,030,462 |
| 2025-06-10 | 1,121.00 | 1,134.00 | 1,110.00 | 1,112.00 | 1,090.59 | 745,747 |
| 2025-06-09 | 1,137.50 | 1,139.00 | 1,106.50 | 1,123.00 | 1,101.38 | 480,768 |
| 2025-06-06 | 1,127.00 | 1,146.00 | 1,127.00 | 1,135.00 | 1,113.15 | 1,044,573 |
| 2025-06-05 | 1,127.00 | 1,141.00 | 1,119.00 | 1,138.50 | 1,116.58 | 627,903 |
| 2025-06-04 | 1,108.00 | 1,127.00 | 1,101.00 | 1,127.00 | 1,105.31 | 997,115 |
| 2025-06-03 | 1,119.50 | 1,124.50 | 1,093.50 | 1,102.00 | 1,080.79 | 696,368 |
| 2025-06-02 | 1,109.00 | 1,127.00 | 1,104.00 | 1,113.00 | 1,091.57 | 871,824 |
| 2025-05-30 | 1,115.00 | 1,128.00 | 1,112.00 | 1,114.50 | 1,093.05 | 1,172,378 |
| 2025-05-29 | 1,116.50 | 1,116.50 | 1,104.00 | 1,110.00 | 1,088.63 | 602,715 |
| 2025-05-28 | 1,109.50 | 1,111.00 | 1,099.50 | 1,100.50 | 1,079.32 | 824,000 |
| 2025-05-27 | 1,108.50 | 1,117.50 | 1,104.33 | 1,109.00 | 1,087.65 | 450,986 |
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.