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 |
| 2026-09-21 | 1,094.00 | 1,125.00 | 1,089.00 | 1,120.50 | 1,120.50 | 1,141,209 |
| 2026-09-18 | 1,105.50 | 1,112.00 | 1,096.39 | 1,096.50 | 1,096.50 | 4,144,784 |
| 2026-09-17 | 1,095.00 | 1,119.00 | 1,076.00 | 1,113.00 | 1,113.00 | 2,207,294 |
| 2026-09-16 | 1,101.00 | 1,122.50 | 1,084.00 | 1,085.00 | 1,085.00 | 2,438,259 |
| 2026-09-15 | 1,110.50 | 1,130.00 | 1,097.50 | 1,113.00 | 1,113.00 | 4,878,899 |
| 2026-09-14 | 1,118.00 | 1,129.50 | 1,117.00 | 1,124.50 | 1,124.50 | 8,902,763 |
| 2026-09-11 | 1,136.00 | 1,138.00 | 1,115.00 | 1,127.00 | 1,127.00 | 2,346,654 |
| 2026-09-10 | 1,117.50 | 1,137.50 | 1,112.50 | 1,121.00 | 1,121.00 | 4,174,014 |
| 2026-09-09 | 1,105.00 | 1,139.00 | 1,105.00 | 1,119.00 | 1,119.00 | 2,872,715 |
| 2026-09-08 | 1,128.00 | 1,138.50 | 1,115.00 | 1,127.50 | 1,127.50 | 3,891,061 |
| 2026-09-07 | 1,161.50 | 1,165.50 | 1,125.00 | 1,134.00 | 1,134.00 | 5,217,791 |
| 2026-09-04 | 1,163.00 | 1,166.00 | 1,138.00 | 1,160.00 | 1,160.00 | 3,477,115 |
| 2026-09-03 | 1,149.00 | 1,161.50 | 1,141.00 | 1,160.50 | 1,160.50 | 2,099,263 |
| 2026-09-02 | 1,160.00 | 1,161.50 | 1,134.00 | 1,144.00 | 1,144.00 | 8,078,207 |
| 2026-09-01 | 1,180.00 | 1,180.00 | 1,146.50 | 1,166.50 | 1,166.50 | 1,931,750 |
| 2026-08-28 | 1,181.00 | 1,188.00 | 1,167.50 | 1,186.00 | 1,186.00 | 1,082,209 |
| 2026-08-27 | 1,181.00 | 1,187.00 | 1,171.00 | 1,176.50 | 1,176.50 | 878,935 |
| 2026-08-26 | 1,200.00 | 1,201.00 | 1,181.50 | 1,182.00 | 1,182.00 | 1,043,945 |
| 2026-08-25 | 1,200.00 | 1,212.16 | 1,176.50 | 1,183.00 | 1,183.00 | 2,602,297 |
| 2026-08-24 | 1,184.50 | 1,200.00 | 1,184.00 | 1,196.50 | 1,196.50 | 2,915,961 |
| 2026-08-21 | 1,164.50 | 1,192.50 | 1,145.00 | 1,188.00 | 1,188.00 | 1,174,226 |
| 2026-08-20 | 1,168.00 | 1,182.00 | 1,155.50 | 1,163.00 | 1,163.00 | 7,412,701 |
| 2026-08-19 | 1,163.50 | 1,175.75 | 1,153.50 | 1,172.00 | 1,172.00 | 7,404,630 |
| 2026-08-18 | 1,179.00 | 1,187.50 | 1,161.50 | 1,165.00 | 1,165.00 | 4,391,613 |
| 2026-08-17 | 1,190.00 | 1,190.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,047,721 |
| 2026-08-14 | 1,192.50 | 1,199.50 | 1,178.00 | 1,180.00 | 1,180.00 | 1,412,974 |
| 2026-08-13 | 1,199.00 | 1,200.50 | 1,187.50 | 1,193.00 | 1,193.00 | 8,702,068 |
| 2026-08-12 | 1,185.00 | 1,196.50 | 1,176.00 | 1,183.00 | 1,183.00 | 1,262,241 |
| 2026-08-11 | 1,138.00 | 1,179.50 | 1,131.00 | 1,176.50 | 1,176.50 | 1,857,139 |
| 2026-08-10 | 1,157.00 | 1,169.50 | 1,138.00 | 1,140.00 | 1,140.00 | 3,719,246 |
| 2026-08-07 | 1,131.00 | 1,160.00 | 1,116.00 | 1,147.00 | 1,147.00 | 6,694,703 |
| 2026-08-06 | 1,131.00 | 1,131.11 | 1,106.50 | 1,117.50 | 1,117.50 | 1,519,158 |
| 2026-08-05 | 1,109.00 | 1,137.50 | 1,099.00 | 1,135.50 | 1,129.50 | 1,370,999 |
| 2026-08-04 | 1,088.50 | 1,116.50 | 1,068.50 | 1,104.00 | 1,098.17 | 2,496,828 |
| 2026-08-03 | 1,074.50 | 1,095.00 | 1,061.00 | 1,086.50 | 1,080.76 | 3,643,037 |
| 2026-07-31 | 1,056.50 | 1,065.50 | 1,039.74 | 1,053.50 | 1,047.93 | 2,964,140 |
| 2026-07-30 | 1,065.00 | 1,091.50 | 1,059.50 | 1,060.00 | 1,054.40 | 1,828,979 |
Page 1 of 22 · 1,268 trading daysOlder →
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.