St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,102.00 | 1,111.00 | 1,061.50 | 1,087.00 | 1,066.08 | 810,368 |
| 2025-05-22 | 1,090.50 | 1,104.00 | 1,077.50 | 1,104.00 | 1,082.75 | 1,109,516 |
| 2025-05-21 | 1,100.00 | 1,100.25 | 1,081.50 | 1,091.00 | 1,070.00 | 594,914 |
| 2025-05-20 | 1,066.50 | 1,103.50 | 1,066.50 | 1,092.00 | 1,070.98 | 671,453 |
| 2025-05-19 | 1,078.00 | 1,094.55 | 1,069.00 | 1,088.00 | 1,067.06 | 957,764 |
| 2025-05-16 | 1,075.50 | 1,126.25 | 1,075.50 | 1,094.00 | 1,072.94 | 2,420,877 |
| 2025-05-15 | 1,087.00 | 1,091.50 | 1,062.50 | 1,071.00 | 1,050.38 | 2,757,526 |
| 2025-05-14 | 1,093.00 | 1,104.25 | 1,077.89 | 1,096.50 | 1,075.39 | 1,523,330 |
| 2025-05-13 | 1,060.00 | 1,095.50 | 1,054.50 | 1,095.50 | 1,074.41 | 1,449,290 |
| 2025-05-12 | 1,036.50 | 1,077.00 | 1,035.00 | 1,063.50 | 1,043.03 | 1,560,720 |
| 2025-05-09 | 1,030.00 | 1,042.00 | 1,018.00 | 1,024.50 | 1,004.78 | 4,899,299 |
| 2025-05-08 | 1,020.50 | 1,025.00 | 1,008.50 | 1,024.00 | 1,004.29 | 2,051,909 |
| 2025-05-07 | 1,009.00 | 1,009.50 | 984.20 | 1,005.50 | 986.14 | 1,160,635 |
| 2025-05-06 | 1,015.50 | 1,024.00 | 998.00 | 1,011.00 | 991.54 | 14,182,749 |
| 2025-05-02 | 1,010.50 | 1,021.00 | 988.20 | 1,013.50 | 993.99 | 1,170,022 |
| 2025-05-01 | 949.20 | 1,012.00 | 943.40 | 1,003.00 | 983.69 | 1,586,621 |
| 2025-04-30 | 956.20 | 961.00 | 932.60 | 939.20 | 921.12 | 1,922,817 |
| 2025-04-29 | 955.80 | 969.60 | 939.20 | 950.20 | 931.91 | 1,313,564 |
| 2025-04-28 | 949.80 | 962.00 | 944.80 | 949.00 | 930.73 | 1,318,462 |
| 2025-04-25 | 936.40 | 963.60 | 936.40 | 952.60 | 934.26 | 1,485,423 |
| 2025-04-24 | 909.00 | 952.60 | 899.80 | 909.00 | 891.50 | 7,828,776 |
| 2025-04-23 | 920.60 | 927.00 | 905.20 | 911.00 | 893.46 | 2,194,461 |
| 2025-04-22 | 887.80 | 901.40 | 881.60 | 894.60 | 877.38 | 3,328,436 |
| 2025-04-17 | 895.60 | 904.40 | 883.40 | 891.60 | 874.44 | 1,274,468 |
| 2025-04-16 | 894.80 | 904.20 | 881.00 | 896.00 | 878.75 | 1,549,358 |
| 2025-04-15 | 870.20 | 907.80 | 866.40 | 900.40 | 883.07 | 1,160,333 |
| 2025-04-14 | 843.40 | 867.20 | 838.20 | 864.00 | 847.37 | 1,483,313 |
| 2025-04-11 | 865.00 | 866.00 | 811.00 | 823.40 | 807.55 | 2,218,629 |
| 2025-04-10 | 903.00 | 921.00 | 859.40 | 860.40 | 843.84 | 6,848,151 |
| 2025-04-09 | 803.60 | 824.40 | 798.20 | 814.00 | 786.56 | 2,260,235 |
| 2025-04-08 | 799.60 | 838.00 | 751.58 | 832.40 | 804.34 | 2,958,680 |
| 2025-04-07 | 756.20 | 825.80 | 741.40 | 791.00 | 764.34 | 7,672,022 |
| 2025-04-04 | 881.40 | 884.60 | 795.20 | 817.80 | 790.23 | 3,549,634 |
| 2025-04-03 | 921.20 | 933.00 | 887.40 | 889.40 | 859.42 | 2,171,422 |
| 2025-04-02 | 956.00 | 966.00 | 932.40 | 946.00 | 914.11 | 2,730,919 |
| 2025-04-01 | 984.80 | 985.80 | 955.80 | 965.60 | 933.05 | 1,449,028 |
| 2025-03-31 | 994.00 | 1,005.75 | 967.50 | 977.00 | 944.07 | 2,536,551 |
| 2025-03-28 | 1,017.00 | 1,023.00 | 1,004.00 | 1,011.00 | 976.92 | 1,365,228 |
| 2025-03-27 | 1,022.00 | 1,031.15 | 1,000.82 | 1,019.00 | 984.65 | 1,340,209 |
| 2025-03-26 | 1,031.00 | 1,040.00 | 1,025.00 | 1,033.00 | 998.18 | 1,780,105 |
| 2025-03-25 | 1,051.00 | 1,051.00 | 1,024.00 | 1,030.00 | 995.28 | 1,693,254 |
| 2025-03-24 | 1,031.00 | 1,035.00 | 1,022.00 | 1,027.00 | 992.38 | 1,395,965 |
| 2025-03-21 | 1,019.00 | 1,034.00 | 1,018.10 | 1,026.00 | 991.42 | 2,466,200 |
| 2025-03-20 | 1,040.00 | 1,041.00 | 1,022.54 | 1,028.00 | 993.35 | 1,577,519 |
| 2025-03-19 | 1,023.00 | 1,035.00 | 1,018.00 | 1,033.00 | 998.18 | 1,437,259 |
| 2025-03-18 | 1,004.00 | 1,034.00 | 1,002.00 | 1,028.00 | 993.35 | 4,386,186 |
| 2025-03-17 | 1,006.00 | 1,008.16 | 999.50 | 1,005.00 | 971.12 | 1,293,881 |
| 2025-03-14 | 997.00 | 1,015.00 | 989.50 | 1,006.00 | 972.09 | 1,474,371 |
| 2025-03-13 | 1,012.00 | 1,017.00 | 994.00 | 997.50 | 963.88 | 2,118,232 |
| 2025-03-12 | 988.00 | 1,019.00 | 986.00 | 1,019.00 | 984.65 | 2,055,140 |
| 2025-03-11 | 1,006.00 | 1,007.00 | 971.00 | 988.00 | 954.70 | 3,186,039 |
| 2025-03-10 | 1,051.00 | 1,051.00 | 1,008.00 | 1,010.00 | 975.95 | 5,755,375 |
| 2025-03-07 | 1,026.00 | 1,040.00 | 1,018.71 | 1,040.00 | 1,004.94 | 1,956,771 |
| 2025-03-06 | 1,049.00 | 1,050.00 | 1,025.50 | 1,044.00 | 1,008.81 | 2,258,261 |
| 2025-03-05 | 1,065.00 | 1,083.00 | 1,033.00 | 1,037.00 | 1,002.04 | 2,080,767 |
| 2025-03-04 | 1,095.00 | 1,110.44 | 1,045.00 | 1,045.00 | 1,009.77 | 3,473,436 |
| 2025-03-03 | 1,061.00 | 1,105.00 | 1,052.00 | 1,101.00 | 1,063.89 | 5,149,661 |
| 2025-02-28 | 1,088.00 | 1,093.00 | 1,054.00 | 1,058.00 | 1,022.34 | 4,270,805 |
| 2025-02-27 | 1,105.00 | 1,119.00 | 1,070.00 | 1,098.00 | 1,060.99 | 2,152,969 |
| 2025-02-26 | 1,106.00 | 1,135.00 | 1,106.00 | 1,131.00 | 1,092.88 | 1,143,466 |
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.