St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 879.00 | 903.00 | 873.00 | 896.00 | 865.80 | 1,493,003 |
| 2024-11-27 | 851.50 | 875.50 | 851.50 | 875.50 | 845.99 | 5,038,382 |
| 2024-11-26 | 842.00 | 857.00 | 836.00 | 856.50 | 827.63 | 1,074,819 |
| 2024-11-25 | 848.50 | 853.00 | 833.75 | 848.00 | 819.42 | 1,498,863 |
| 2024-11-22 | 831.00 | 843.00 | 826.50 | 840.50 | 812.17 | 1,139,644 |
| 2024-11-21 | 831.00 | 832.50 | 806.25 | 826.00 | 798.16 | 1,708,116 |
| 2024-11-20 | 824.00 | 834.17 | 822.00 | 834.00 | 805.89 | 1,428,822 |
| 2024-11-19 | 822.00 | 827.00 | 817.00 | 825.50 | 797.67 | 842,443 |
| 2024-11-18 | 807.00 | 821.00 | 804.00 | 821.00 | 793.33 | 1,108,923 |
| 2024-11-15 | 801.50 | 814.50 | 800.00 | 810.00 | 782.70 | 1,667,467 |
| 2024-11-14 | 806.00 | 809.50 | 804.86 | 807.00 | 779.80 | 845,001 |
| 2024-11-13 | 806.00 | 815.50 | 796.00 | 810.00 | 782.70 | 832,526 |
| 2024-11-12 | 825.50 | 830.00 | 805.50 | 806.00 | 778.83 | 1,339,660 |
| 2024-11-11 | 828.00 | 846.50 | 828.00 | 830.50 | 802.51 | 676,030 |
| 2024-11-08 | 831.50 | 833.00 | 815.00 | 827.50 | 799.61 | 606,732 |
| 2024-11-07 | 810.50 | 820.00 | 809.00 | 815.50 | 788.01 | 553,086 |
| 2024-11-06 | 832.00 | 835.00 | 808.50 | 809.50 | 782.21 | 839,709 |
| 2024-11-05 | 826.50 | 832.50 | 812.50 | 815.50 | 788.01 | 1,036,327 |
| 2024-11-04 | 813.00 | 824.50 | 807.00 | 823.50 | 795.74 | 906,224 |
| 2024-11-01 | 811.50 | 820.00 | 809.00 | 817.50 | 789.94 | 686,765 |
| 2024-10-31 | 813.00 | 821.00 | 811.00 | 813.00 | 785.60 | 1,854,105 |
| 2024-10-30 | 819.00 | 848.50 | 810.50 | 822.00 | 794.29 | 2,709,463 |
| 2024-10-29 | 839.00 | 841.00 | 814.51 | 825.50 | 797.67 | 2,108,433 |
| 2024-10-28 | 847.50 | 857.74 | 835.12 | 849.00 | 820.38 | 1,229,795 |
| 2024-10-25 | 863.00 | 866.00 | 844.50 | 846.00 | 817.48 | 2,304,415 |
| 2024-10-24 | 864.00 | 870.00 | 859.50 | 861.00 | 831.98 | 466,327 |
| 2024-10-23 | 860.50 | 871.00 | 858.85 | 862.50 | 833.43 | 717,108 |
| 2024-10-22 | 854.00 | 864.67 | 846.00 | 861.00 | 831.98 | 965,854 |
| 2024-10-21 | 887.00 | 892.00 | 853.99 | 856.00 | 827.15 | 795,410 |
| 2024-10-18 | 865.00 | 876.00 | 849.00 | 876.00 | 846.47 | 3,209,476 |
| 2024-10-17 | 825.50 | 855.70 | 808.30 | 855.00 | 826.18 | 5,159,597 |
| 2024-10-16 | 798.43 | 822.50 | 796.00 | 816.50 | 788.98 | 3,045,315 |
| 2024-10-15 | 779.50 | 803.17 | 777.00 | 793.00 | 766.27 | 2,090,884 |
| 2024-10-14 | 764.50 | 776.50 | 757.00 | 776.50 | 750.33 | 1,830,610 |
| 2024-10-11 | 753.50 | 767.78 | 752.50 | 764.00 | 738.25 | 551,441 |
| 2024-10-10 | 768.00 | 770.20 | 755.50 | 762.00 | 736.31 | 2,057,588 |
| 2024-10-09 | 725.00 | 767.00 | 725.00 | 767.00 | 741.15 | 2,629,093 |
| 2024-10-08 | 728.00 | 731.00 | 722.00 | 724.50 | 700.08 | 695,498 |
| 2024-10-07 | 715.50 | 736.50 | 715.50 | 729.00 | 704.43 | 2,343,582 |
| 2024-10-04 | 724.50 | 739.00 | 722.50 | 732.00 | 707.33 | 790,354 |
| 2024-10-03 | 729.50 | 745.00 | 724.50 | 725.00 | 700.56 | 2,200,835 |
| 2024-10-02 | 727.00 | 730.00 | 712.00 | 729.50 | 704.91 | 1,148,573 |
| 2024-10-01 | 737.50 | 739.00 | 724.00 | 724.50 | 700.08 | 1,059,416 |
| 2024-09-30 | 734.50 | 747.50 | 727.00 | 734.00 | 709.26 | 1,196,103 |
| 2024-09-27 | 731.50 | 740.00 | 728.00 | 739.00 | 714.09 | 905,356 |
| 2024-09-26 | 731.00 | 743.65 | 726.00 | 732.00 | 707.33 | 944,619 |
| 2024-09-25 | 715.00 | 730.00 | 713.00 | 725.00 | 700.56 | 800,383 |
| 2024-09-24 | 724.50 | 727.50 | 714.56 | 719.50 | 695.25 | 560,246 |
| 2024-09-23 | 740.00 | 740.00 | 716.80 | 721.50 | 697.18 | 860,557 |
| 2024-09-20 | 735.50 | 738.50 | 727.50 | 727.50 | 702.98 | 5,754,202 |
| 2024-09-19 | 724.00 | 739.00 | 716.50 | 739.00 | 714.09 | 2,402,476 |
| 2024-09-18 | 712.00 | 719.00 | 709.00 | 719.00 | 694.76 | 969,744 |
| 2024-09-17 | 724.00 | 726.00 | 712.00 | 715.00 | 690.90 | 5,514,464 |
| 2024-09-16 | 714.50 | 722.00 | 711.00 | 719.00 | 694.76 | 748,132 |
| 2024-09-13 | 719.50 | 724.50 | 714.00 | 719.00 | 694.76 | 1,507,835 |
| 2024-09-12 | 705.50 | 724.50 | 699.50 | 711.00 | 687.03 | 11,688,207 |
| 2024-09-11 | 716.50 | 724.00 | 708.50 | 708.50 | 684.62 | 1,455,296 |
| 2024-09-10 | 710.50 | 720.50 | 706.00 | 713.00 | 688.97 | 1,370,726 |
| 2024-09-09 | 704.00 | 713.50 | 700.50 | 712.50 | 688.48 | 1,330,934 |
| 2024-09-06 | 703.00 | 709.00 | 697.00 | 698.50 | 674.95 | 1,620,982 |
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.