1. Share Prices

  2. St. James's Place PLC (STJ)

1,054.00p+24.00 (+2.33%)31 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

St. James's Place PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20251032.00p1068.00p1019.00p1054.00p6,829,924
Jan 30, 20251001.00p1030.00p970.00p1030.00p5,955,848
Jan 29, 2025952.00p952.00p926.50p929.00p1,286,987
Jan 28, 2025926.50p948.00p925.36p947.00p892,998
Jan 27, 2025916.00p934.00p905.50p931.00p2,572,245
Jan 24, 2025931.00p937.00p915.50p920.50p2,545,537
Jan 23, 2025934.00p935.50p924.00p928.50p3,957,589
Jan 22, 2025922.00p945.50p920.01p931.50p999,849
Jan 21, 2025904.00p920.50p897.50p920.50p818,111
Jan 20, 2025892.50p913.50p888.50p903.50p1,560,435
Jan 17, 2025885.50p896.50p882.65p890.00p1,049,439
Jan 16, 2025891.50p902.00p869.00p882.50p1,660,278
Jan 15, 2025832.50p881.00p832.50p880.50p2,485,379
Jan 14, 2025810.50p836.00p806.00p829.00p1,320,510
Jan 13, 2025808.50p819.00p804.50p808.00p2,375,240
Jan 10, 2025822.00p831.00p806.50p812.00p1,706,249
Jan 9, 2025816.00p840.00p811.00p834.00p3,284,913
Jan 8, 2025861.50p865.00p805.00p820.50p3,171,306
Jan 7, 2025853.00p867.00p847.50p863.00p7,006,495
Jan 6, 2025852.00p862.00p845.00p860.00p9,276,460
Jan 3, 2025840.00p857.11p838.50p849.00p621,383
Jan 2, 2025865.50p869.59p853.43p853.50p597,827
Dec 31, 2024847.50p868.00p845.00p868.00p482,076
Dec 30, 2024860.00p861.00p844.00p849.00p784,531
Dec 27, 2024865.50p873.00p858.50p865.50p606,926
Dec 24, 2024865.00p870.50p859.00p865.00p3,704,100
Dec 23, 2024859.00p865.50p844.00p861.00p3,259,083
Dec 20, 2024870.00p878.00p860.00p863.00p17,757,777
Dec 19, 2024891.50p893.00p876.00p879.50p2,525,050
Dec 18, 2024891.50p905.50p888.00p900.50p1,612,271
Dec 17, 2024898.00p905.00p891.50p891.50p2,180,325
Dec 16, 2024910.50p917.50p896.00p905.00p1,209,714
Dec 13, 2024918.00p937.00p912.50p914.00p2,942,583
Dec 12, 2024881.50p910.00p880.50p896.00p2,525,820
Dec 11, 2024858.00p880.00p855.50p878.50p3,504,035
Dec 10, 2024846.00p865.00p845.29p864.00p3,125,463
Dec 9, 2024853.00p869.00p842.27p850.00p2,473,395
Dec 6, 2024853.00p863.00p842.50p855.00p1,963,049
Dec 5, 2024866.50p880.00p857.00p857.00p1,128,363
Dec 4, 2024891.50p899.00p868.50p868.50p2,683,570
Dec 3, 2024906.50p907.00p890.50p897.00p1,185,204
Dec 2, 2024902.00p922.50p896.50p903.50p1,101,267
Nov 29, 2024893.00p902.00p877.50p902.00p1,525,888
Nov 28, 2024879.00p903.00p873.00p896.00p1,493,003
Nov 27, 2024851.50p875.50p851.50p875.50p5,038,382
Nov 26, 2024842.00p857.00p836.00p856.50p1,074,819
Nov 25, 2024848.50p853.00p833.75p848.00p1,498,863
Nov 22, 2024831.00p843.00p826.50p840.50p1,139,644
Nov 21, 2024831.00p832.50p806.25p826.00p1,708,116
Nov 20, 2024824.00p834.17p822.00p834.00p1,428,822
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.