Shares Magazine
894.60p+3.00 (+0.34%)22 Apr 2025, 16:45
St. James's Place PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 895.60p | 904.40p | 883.40p | 891.60p | 1,274,468 |
| Apr 16, 2025 | 894.80p | 904.20p | 881.00p | 896.00p | 1,549,358 |
| Apr 15, 2025 | 870.20p | 907.80p | 866.40p | 900.40p | 1,160,333 |
| Apr 14, 2025 | 843.40p | 867.20p | 838.20p | 864.00p | 1,483,313 |
| Apr 11, 2025 | 865.00p | 866.00p | 811.00p | 823.40p | 2,218,629 |
| Apr 10, 2025 | 903.00p | 921.00p | 859.40p | 860.40p | 6,848,151 |
| Apr 9, 2025 | 803.60p | 824.40p | 798.20p | 814.00p | 2,260,235 |
| Apr 8, 2025 | 799.60p | 838.00p | 751.58p | 832.40p | 2,958,680 |
| Apr 7, 2025 | 756.20p | 825.80p | 741.40p | 791.00p | 7,672,022 |
| Apr 4, 2025 | 881.40p | 884.60p | 795.20p | 817.80p | 3,549,634 |
| Apr 3, 2025 | 921.20p | 933.00p | 887.40p | 889.40p | 2,171,422 |
| Apr 2, 2025 | 956.00p | 966.00p | 932.40p | 946.00p | 2,730,919 |
| Apr 1, 2025 | 984.80p | 985.80p | 955.80p | 965.60p | 1,449,028 |
| Mar 31, 2025 | 994.00p | 1005.75p | 967.50p | 977.00p | 2,536,551 |
| Mar 28, 2025 | 1017.00p | 1023.00p | 1004.00p | 1011.00p | 1,365,228 |
| Mar 27, 2025 | 1022.00p | 1031.15p | 1000.82p | 1019.00p | 1,340,209 |
| Mar 26, 2025 | 1031.00p | 1040.00p | 1025.00p | 1033.00p | 1,780,105 |
| Mar 25, 2025 | 1051.00p | 1051.00p | 1024.00p | 1030.00p | 1,693,254 |
| Mar 24, 2025 | 1031.00p | 1035.00p | 1022.00p | 1027.00p | 1,395,965 |
| Mar 21, 2025 | 1019.00p | 1034.00p | 1018.10p | 1026.00p | 2,466,200 |
| Mar 20, 2025 | 1040.00p | 1041.00p | 1022.53p | 1028.00p | 1,577,519 |
| Mar 19, 2025 | 1023.00p | 1035.00p | 1018.00p | 1033.00p | 1,437,259 |
| Mar 18, 2025 | 1004.00p | 1034.00p | 1002.00p | 1028.00p | 4,386,186 |
| Mar 17, 2025 | 1006.00p | 1008.16p | 999.50p | 1005.00p | 1,293,881 |
| Mar 14, 2025 | 997.00p | 1015.00p | 989.50p | 1006.00p | 1,474,371 |
| Mar 13, 2025 | 1012.00p | 1017.00p | 994.00p | 997.50p | 2,118,232 |
| Mar 12, 2025 | 988.00p | 1019.00p | 986.00p | 1019.00p | 2,055,140 |
| Mar 11, 2025 | 1006.00p | 1007.00p | 971.00p | 988.00p | 3,186,039 |
| Mar 10, 2025 | 1051.00p | 1051.00p | 1008.00p | 1010.00p | 5,755,375 |
| Mar 7, 2025 | 1026.00p | 1040.00p | 1018.71p | 1040.00p | 1,956,771 |
| Mar 6, 2025 | 1049.00p | 1050.00p | 1025.50p | 1044.00p | 2,258,261 |
| Mar 5, 2025 | 1065.00p | 1083.00p | 1033.00p | 1037.00p | 2,080,767 |
| Mar 4, 2025 | 1095.00p | 1110.44p | 1045.00p | 1045.00p | 3,473,436 |
| Mar 3, 2025 | 1061.00p | 1105.00p | 1052.00p | 1101.00p | 5,149,661 |
| Feb 28, 2025 | 1088.00p | 1093.00p | 1054.00p | 1058.00p | 4,270,805 |
| Feb 27, 2025 | 1105.00p | 1119.00p | 1070.00p | 1098.00p | 2,152,969 |
| Feb 26, 2025 | 1106.00p | 1135.00p | 1106.00p | 1131.00p | 1,143,466 |
| Feb 25, 2025 | 1092.00p | 1117.00p | 1089.00p | 1105.00p | 2,227,450 |
| Feb 24, 2025 | 1102.00p | 1115.00p | 1084.00p | 1101.00p | 2,115,727 |
| Feb 21, 2025 | 1120.00p | 1139.00p | 1108.00p | 1110.00p | 1,566,067 |
| Feb 20, 2025 | 1139.00p | 1149.00p | 1115.00p | 1117.00p | 2,389,524 |
| Feb 19, 2025 | 1150.00p | 1153.96p | 1121.00p | 1131.00p | 1,776,793 |
| Feb 18, 2025 | 1148.00p | 1153.00p | 1130.00p | 1147.00p | 1,225,783 |
| Feb 17, 2025 | 1105.00p | 1133.00p | 1102.00p | 1133.00p | 1,146,869 |
| Feb 14, 2025 | 1108.00p | 1110.00p | 1097.00p | 1102.00p | 3,813,752 |
| Feb 13, 2025 | 1100.00p | 1110.00p | 1093.00p | 1104.00p | 956,145 |
| Feb 12, 2025 | 1121.00p | 1123.00p | 1096.00p | 1097.00p | 2,938,821 |
| Feb 11, 2025 | 1103.00p | 1120.00p | 1097.00p | 1117.00p | 2,328,261 |
| Feb 10, 2025 | 1098.00p | 1118.50p | 1098.00p | 1107.00p | 1,977,413 |
| Feb 7, 2025 | 1096.00p | 1104.00p | 1091.00p | 1098.00p | 2,020,374 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.