tiprankstipranks
St. James's Place PLC (GB:STJ)
LSE:STJ
UK Market
STJ
St. James's Place
RESEARCH TOOLSreports
Want to see GB:STJ full AI Analyst Report?

St. James's Place (STJ) Historical Prices

151 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
1,221.50
1,230.00
1,209.50
1,209.50
1,209.50
-0.74%
3,126,488
0.99
Apr 30, 2026
1,170.00
1,226.00
1,167.50
1,218.50
1,218.50
+3.48%
8,917,688
2.87
Apr 29, 2026
1,212.00
1,216.00
1,165.50
1,177.50
1,177.50
-5.99%
4,136,111
1.35
Apr 28, 2026
1,253.00
1,264.50
1,241.00
1,252.50
1,252.50
+0.20%
4,547,246
1.49
Apr 27, 2026
1,264.50
1,269.50
1,242.00
1,250.00
1,250.00
-0.60%
3,184,111
1.05
Apr 24, 2026
1,271.50
1,279.00
1,255.00
1,257.50
1,257.50
-2.75%
4,855,566
1.62
Apr 23, 2026
1,285.00
1,294.50
1,263.50
1,293.00
1,293.00
-0.39%
7,109,115
2.46
Apr 22, 2026
1,272.00
1,307.00
1,272.00
1,298.00
1,298.00
+1.72%
2,166,810
0.76
Apr 21, 2026
1,288.00
1,294.00
1,268.50
1,276.00
1,276.00
-0.35%
6,263,252
2.23
Apr 20, 2026
1,301.00
1,305.50
1,278.50
1,280.50
1,280.50
-2.70%
4,377,460
1.58
Apr 17, 2026
1,280.50
1,327.50
1,275.25
1,316.00
1,316.00
+3.18%
2,740,525
0.99
Apr 16, 2026
1,290.00
1,301.50
1,269.50
1,275.50
1,275.50
-0.97%
1,033,122
0.37
Apr 15, 2026
1,297.00
1,301.00
1,284.50
1,288.00
1,288.00
-0.19%
1,123,893
0.41
Apr 14, 2026
1,282.50
1,295.50
1,271.00
1,290.50
1,290.50
+1.26%
1,079,034
0.38
Apr 13, 2026
1,252.50
1,275.00
1,247.50
1,274.50
1,274.50
+1.15%
919,676
0.33
Apr 10, 2026
1,250.00
1,263.00
1,244.00
1,260.00
1,260.00
+0.48%
1,925,782
0.67
Apr 09, 2026
1,247.50
1,262.50
1,240.50
1,254.00
1,254.00
-0.44%
4,945,041
1.77
Apr 08, 2026
1,299.50
1,306.00
1,259.50
1,259.50
1,259.50
+5.22%
2,192,489
0.79
Apr 07, 2026
1,207.50
1,221.21
1,193.50
1,197.00
1,197.00
-1.16%
3,538,764
1.30
Apr 06, 2026
1,211.00
1,234.50
1,187.46
1,211.00
1,211.00
0.00%
0
0.00
Apr 03, 2026
1,211.00
1,234.50
1,187.46
1,211.00
1,211.00
0.00%
0
0.00
Apr 02, 2026
1,208.00
1,234.50
1,187.46
1,211.00
1,211.00
-2.02%
2,859,076
1.04
Apr 01, 2026
1,218.00
1,249.00
1,176.50
1,236.00
1,236.00
+5.06%
6,186,361
2.32
Mar 31, 2026
1,160.00
1,198.50
1,156.00
1,176.50
1,176.50
+1.20%
2,681,213
1.02
Mar 30, 2026
1,154.50
1,166.50
1,139.83
1,162.50
1,162.50
-0.34%
2,835,387
1.10
Mar 27, 2026
1,195.50
1,195.50
1,166.50
1,166.50
1,166.50
-1.97%
1,698,817
0.66
Mar 26, 2026
1,195.50
1,203.00
1,173.50
1,190.00
1,190.00
-1.77%
2,905,829
1.15
Mar 25, 2026
1,227.00
1,251.50
1,216.00
1,223.50
1,211.50
+0.41%
1,316,772
0.52
Mar 24, 2026
1,226.50
1,230.50
1,201.74
1,218.50
1,206.55
-0.08%
2,491,443
1.01
Mar 23, 2026
1,192.00
1,255.00
1,168.50
1,219.50
1,207.54
-0.04%
2,193,277
0.90
Mar 20, 2026
1,250.50
1,261.50
1,212.60
1,220.00
1,208.03
-1.61%
4,344,877
1.83
Mar 19, 2026
1,262.00
1,273.00
1,231.00
1,240.00
1,227.84
-2.55%
998,915
0.42
Mar 18, 2026
1,314.50
1,315.00
1,270.00
1,272.50
1,260.02
-2.94%
1,149,611
0.48
Mar 17, 2026
1,283.00
1,314.00
1,282.50
1,311.00
1,298.14
+1.43%
716,548
0.29
Mar 16, 2026
1,293.00
1,318.50
1,279.00
1,292.50
1,279.82
+0.12%
1,965,516
0.81
Mar 13, 2026
1,319.50
1,320.21
1,289.50
1,291.00
1,278.34
-1.15%
1,096,218
0.45
Mar 12, 2026
1,293.00
1,310.00
1,286.00
1,306.00
1,293.19
-0.08%
991,685
0.41
Mar 11, 2026
1,301.00
1,312.50
1,283.25
1,307.00
1,294.18
-1.02%
3,583,784
1.49
Mar 10, 2026
1,321.50
1,341.25
1,314.50
1,320.50
1,307.55
+3.12%
1,271,368
0.53
Mar 09, 2026
1,277.00
1,292.00
1,255.50
1,280.50
1,267.94
-2.14%
1,750,609
0.73
Mar 06, 2026
1,312.00
1,323.50
1,280.00
1,308.50
1,295.67
+0.19%
1,066,774
0.45
Mar 05, 2026
1,331.50
1,332.50
1,296.50
1,306.00
1,293.19
-1.92%
1,564,795
0.65
Mar 04, 2026
1,264.00
1,331.50
1,264.00
1,331.50
1,318.44
+5.01%
1,967,387
0.83
Mar 03, 2026
1,294.00
1,296.00
1,239.00
1,268.00
1,255.56
-3.87%
3,193,064
1.35
Mar 02, 2026
1,301.50
1,328.50
1,287.00
1,319.00
1,306.06
-2.30%
3,957,412
1.71
Feb 27, 2026
1,383.50
1,388.00
1,350.00
1,350.00
1,336.76
-2.07%
2,473,498
1.07
Feb 26, 2026
1,355.50
1,383.00
1,346.00
1,378.50
1,364.98
+2.64%
19,973,950
9.39
Feb 25, 2026
1,295.50
1,353.50
1,294.00
1,343.00
1,329.83
+6.63%
3,875,808
1.85
Feb 24, 2026
1,270.00
1,279.00
1,253.50
1,259.50
1,247.15
-0.47%
2,781,448
1.34
Feb 23, 2026
1,282.50
1,310.00
1,261.00
1,265.50
1,253.09
-1.44%
1,656,819
0.78
Rows:
50