St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,092.00 | 1,117.00 | 1,089.00 | 1,105.00 | 1,067.75 | 2,227,450 |
| 2025-02-24 | 1,102.00 | 1,115.00 | 1,084.00 | 1,101.00 | 1,063.89 | 2,115,727 |
| 2025-02-21 | 1,120.00 | 1,139.00 | 1,108.00 | 1,110.00 | 1,072.58 | 1,566,067 |
| 2025-02-20 | 1,139.00 | 1,149.00 | 1,115.00 | 1,117.00 | 1,079.35 | 2,389,524 |
| 2025-02-19 | 1,150.00 | 1,153.96 | 1,121.00 | 1,131.00 | 1,092.88 | 1,776,793 |
| 2025-02-18 | 1,148.00 | 1,153.00 | 1,130.00 | 1,147.00 | 1,108.34 | 1,225,783 |
| 2025-02-17 | 1,105.00 | 1,133.00 | 1,102.00 | 1,133.00 | 1,094.81 | 1,146,869 |
| 2025-02-14 | 1,108.00 | 1,110.00 | 1,097.00 | 1,102.00 | 1,064.85 | 3,813,752 |
| 2025-02-13 | 1,100.00 | 1,110.00 | 1,093.00 | 1,104.00 | 1,066.79 | 956,145 |
| 2025-02-12 | 1,121.00 | 1,123.00 | 1,096.00 | 1,097.00 | 1,060.02 | 2,938,821 |
| 2025-02-11 | 1,103.00 | 1,120.00 | 1,097.00 | 1,117.00 | 1,079.35 | 2,328,261 |
| 2025-02-10 | 1,098.00 | 1,118.50 | 1,098.00 | 1,107.00 | 1,069.69 | 1,977,413 |
| 2025-02-07 | 1,096.00 | 1,104.00 | 1,091.00 | 1,098.00 | 1,060.99 | 2,020,374 |
| 2025-02-06 | 1,079.00 | 1,104.00 | 1,072.00 | 1,100.00 | 1,062.92 | 2,732,531 |
| 2025-02-05 | 1,047.00 | 1,081.04 | 1,047.00 | 1,073.00 | 1,036.83 | 2,487,053 |
| 2025-02-04 | 1,030.00 | 1,055.00 | 1,023.00 | 1,053.00 | 1,017.51 | 2,863,920 |
| 2025-02-03 | 1,033.00 | 1,040.00 | 1,017.00 | 1,038.00 | 1,003.01 | 1,382,140 |
| 2025-01-31 | 1,032.00 | 1,068.00 | 1,019.00 | 1,054.00 | 1,018.47 | 6,829,924 |
| 2025-01-30 | 1,001.00 | 1,030.00 | 970.00 | 1,030.00 | 995.28 | 5,955,848 |
| 2025-01-29 | 952.00 | 952.00 | 926.50 | 929.00 | 897.69 | 1,286,987 |
| 2025-01-28 | 926.50 | 948.00 | 925.36 | 947.00 | 915.08 | 892,998 |
| 2025-01-27 | 916.00 | 934.00 | 905.50 | 931.00 | 899.62 | 2,572,245 |
| 2025-01-24 | 931.00 | 937.00 | 915.50 | 920.50 | 889.47 | 2,545,537 |
| 2025-01-23 | 934.00 | 935.50 | 924.00 | 928.50 | 897.20 | 3,957,589 |
| 2025-01-22 | 922.00 | 945.50 | 920.01 | 931.50 | 900.10 | 999,849 |
| 2025-01-21 | 904.00 | 920.50 | 897.50 | 920.50 | 889.47 | 818,111 |
| 2025-01-20 | 892.50 | 913.50 | 888.50 | 903.50 | 873.04 | 1,560,435 |
| 2025-01-17 | 885.50 | 896.50 | 882.65 | 890.00 | 860.00 | 1,049,439 |
| 2025-01-16 | 891.50 | 902.00 | 869.00 | 882.50 | 852.75 | 1,660,278 |
| 2025-01-15 | 832.50 | 881.00 | 832.50 | 880.50 | 850.82 | 2,485,379 |
| 2025-01-14 | 810.50 | 836.00 | 806.00 | 829.00 | 801.06 | 1,320,510 |
| 2025-01-13 | 808.50 | 819.00 | 804.50 | 808.00 | 780.76 | 2,375,240 |
| 2025-01-10 | 822.00 | 831.00 | 806.50 | 812.00 | 784.63 | 1,706,249 |
| 2025-01-09 | 816.00 | 840.00 | 811.00 | 834.00 | 805.89 | 3,284,913 |
| 2025-01-08 | 861.50 | 865.00 | 805.00 | 820.50 | 792.84 | 3,171,306 |
| 2025-01-07 | 853.00 | 867.00 | 847.50 | 863.00 | 833.91 | 7,006,495 |
| 2025-01-06 | 852.00 | 862.00 | 845.00 | 860.00 | 831.01 | 9,276,460 |
| 2025-01-03 | 840.00 | 857.11 | 838.50 | 849.00 | 820.38 | 621,383 |
| 2025-01-02 | 865.50 | 869.59 | 853.43 | 853.50 | 824.73 | 597,827 |
| 2024-12-31 | 847.50 | 868.00 | 845.00 | 868.00 | 838.74 | 482,076 |
| 2024-12-30 | 860.00 | 861.00 | 844.00 | 849.00 | 820.38 | 784,531 |
| 2024-12-27 | 865.50 | 873.00 | 858.50 | 865.50 | 836.33 | 606,926 |
| 2024-12-24 | 865.00 | 870.50 | 859.00 | 865.00 | 835.84 | 3,704,100 |
| 2024-12-23 | 859.00 | 865.50 | 844.00 | 861.00 | 831.98 | 3,259,083 |
| 2024-12-20 | 870.00 | 878.00 | 860.00 | 863.00 | 833.91 | 17,757,777 |
| 2024-12-19 | 891.50 | 893.00 | 876.00 | 879.50 | 849.85 | 2,525,050 |
| 2024-12-18 | 891.50 | 905.50 | 888.00 | 900.50 | 870.15 | 1,612,271 |
| 2024-12-17 | 898.00 | 905.00 | 891.50 | 891.50 | 861.45 | 2,180,325 |
| 2024-12-16 | 910.50 | 917.50 | 896.00 | 905.00 | 874.49 | 1,209,714 |
| 2024-12-13 | 918.00 | 937.00 | 912.50 | 914.00 | 883.19 | 2,942,583 |
| 2024-12-12 | 881.50 | 910.00 | 880.50 | 896.00 | 865.80 | 2,525,820 |
| 2024-12-11 | 858.00 | 880.00 | 855.50 | 878.50 | 848.89 | 3,504,035 |
| 2024-12-10 | 846.00 | 865.00 | 845.29 | 864.00 | 834.88 | 3,125,463 |
| 2024-12-09 | 853.00 | 869.00 | 842.27 | 850.00 | 821.35 | 2,473,395 |
| 2024-12-06 | 853.00 | 863.00 | 842.50 | 855.00 | 826.18 | 1,963,049 |
| 2024-12-05 | 866.50 | 880.00 | 857.00 | 857.00 | 828.11 | 1,128,363 |
| 2024-12-04 | 891.50 | 899.00 | 868.50 | 868.50 | 839.22 | 2,683,570 |
| 2024-12-03 | 906.50 | 907.00 | 890.50 | 897.00 | 866.76 | 1,185,204 |
| 2024-12-02 | 902.00 | 922.50 | 896.50 | 903.50 | 873.04 | 1,101,267 |
| 2024-11-29 | 893.00 | 902.00 | 877.50 | 902.00 | 871.60 | 1,525,888 |
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.