St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,067.00 | 1,079.50 | 1,062.00 | 1,077.00 | 1,077.00 | 910,012 |
| 2026-10-21 | 1,074.00 | 1,085.00 | 1,067.00 | 1,082.00 | 1,082.00 | 1,749,292 |
| 2026-10-20 | 1,059.50 | 1,081.50 | 1,043.00 | 1,073.50 | 1,073.50 | 2,448,306 |
| 2026-10-19 | 1,059.50 | 1,063.50 | 1,050.00 | 1,063.50 | 1,063.50 | 1,100,534 |
| 2026-10-16 | 1,065.50 | 1,078.00 | 1,051.50 | 1,068.00 | 1,068.00 | 1,752,058 |
| 2026-10-15 | 1,022.00 | 1,063.50 | 1,012.50 | 1,061.00 | 1,061.00 | 1,591,797 |
| 2026-10-14 | 1,030.00 | 1,039.50 | 1,021.50 | 1,030.50 | 1,030.50 | 1,467,088 |
| 2026-10-13 | 1,043.00 | 1,048.50 | 1,018.00 | 1,028.50 | 1,028.50 | 934,280 |
| 2026-10-12 | 1,026.50 | 1,044.00 | 1,026.50 | 1,042.50 | 1,042.50 | 837,214 |
| 2026-10-09 | 1,032.00 | 1,049.00 | 1,027.50 | 1,037.50 | 1,037.50 | 1,388,067 |
| 2026-10-08 | 1,017.00 | 1,039.00 | 1,011.50 | 1,020.00 | 1,020.00 | 1,931,784 |
| 2026-10-07 | 1,027.50 | 1,043.00 | 1,020.50 | 1,027.00 | 1,027.00 | 1,032,478 |
| 2026-10-06 | 1,045.00 | 1,056.50 | 1,027.50 | 1,038.50 | 1,038.50 | 1,536,717 |
| 2026-10-05 | 1,048.00 | 1,049.00 | 1,034.50 | 1,039.00 | 1,039.00 | 1,464,181 |
| 2026-10-02 | 1,037.00 | 1,048.50 | 1,026.55 | 1,043.50 | 1,043.50 | 1,054,418 |
| 2026-10-01 | 1,059.50 | 1,066.50 | 1,038.00 | 1,041.00 | 1,041.00 | 2,736,182 |
| 2026-09-30 | 1,044.00 | 1,073.91 | 1,043.00 | 1,063.50 | 1,063.50 | 2,214,966 |
| 2026-09-29 | 1,071.00 | 1,083.00 | 1,058.00 | 1,060.00 | 1,060.00 | 2,470,419 |
| 2026-09-28 | 1,072.00 | 1,084.50 | 1,061.50 | 1,068.00 | 1,068.00 | 1,218,257 |
| 2026-09-25 | 1,074.00 | 1,083.00 | 1,069.50 | 1,071.00 | 1,071.00 | 910,729 |
| 2026-09-24 | 1,090.50 | 1,090.50 | 1,053.00 | 1,064.50 | 1,064.50 | 4,944,223 |
| 2026-09-23 | 1,131.00 | 1,133.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1,202,046 |
| 2026-09-22 | 1,127.50 | 1,158.50 | 1,106.50 | 1,118.00 | 1,118.00 | 3,317,196 |
Page 1 of 1 · 23 trading days
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.