Shares Magazine
1,209.00p-18.50 (-1.51%)15 Jul 2025, 17:01
St. James's Place PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1215.00p | 1230.72p | 1215.00p | 1227.50p | 502,420 |
| Jul 11, 2025 | 1222.50p | 1226.00p | 1208.50p | 1224.50p | 4,648,779 |
| Jul 10, 2025 | 1216.50p | 1225.50p | 1204.00p | 1225.50p | 1,085,367 |
| Jul 9, 2025 | 1195.00p | 1203.50p | 1182.50p | 1199.50p | 1,213,625 |
| Jul 8, 2025 | 1177.50p | 1207.00p | 1169.50p | 1185.00p | 2,255,615 |
| Jul 7, 2025 | 1164.50p | 1180.00p | 1161.50p | 1172.00p | 1,201,751 |
| Jul 4, 2025 | 1172.00p | 1172.00p | 1156.00p | 1168.50p | 463,330 |
| Jul 3, 2025 | 1171.00p | 1187.50p | 1152.00p | 1177.00p | 943,386 |
| Jul 2, 2025 | 1191.50p | 1191.50p | 1143.00p | 1161.50p | 787,147 |
| Jul 1, 2025 | 1192.50p | 1201.50p | 1180.00p | 1180.00p | 1,886,511 |
| Jun 30, 2025 | 1187.50p | 1190.75p | 1178.50p | 1184.00p | 1,204,221 |
| Jun 27, 2025 | 1170.50p | 1187.50p | 1158.25p | 1187.50p | 3,868,800 |
| Jun 26, 2025 | 1129.50p | 1174.00p | 1123.00p | 1166.50p | 1,450,102 |
| Jun 25, 2025 | 1113.50p | 1126.50p | 1103.00p | 1122.00p | 759,742 |
| Jun 24, 2025 | 1110.00p | 1125.50p | 1106.50p | 1113.00p | 1,214,867 |
| Jun 23, 2025 | 1091.50p | 1108.23p | 1088.50p | 1092.00p | 470,939 |
| Jun 20, 2025 | 1106.00p | 1114.50p | 1094.00p | 1103.50p | 4,123,065 |
| Jun 19, 2025 | 1094.00p | 1111.00p | 1078.50p | 1093.50p | 763,087 |
| Jun 18, 2025 | 1088.50p | 1100.50p | 1078.50p | 1098.50p | 1,540,817 |
| Jun 17, 2025 | 1079.00p | 1087.50p | 1071.00p | 1085.00p | 896,089 |
| Jun 16, 2025 | 1089.50p | 1103.50p | 1081.50p | 1089.00p | 545,003 |
| Jun 13, 2025 | 1078.00p | 1088.00p | 1067.25p | 1088.00p | 593,119 |
| Jun 12, 2025 | 1096.50p | 1112.50p | 1089.80p | 1102.00p | 708,588 |
| Jun 11, 2025 | 1104.50p | 1116.00p | 1093.00p | 1108.50p | 1,030,462 |
| Jun 10, 2025 | 1121.00p | 1134.00p | 1110.00p | 1112.00p | 745,747 |
| Jun 9, 2025 | 1137.50p | 1139.00p | 1106.50p | 1123.00p | 480,768 |
| Jun 6, 2025 | 1127.00p | 1146.00p | 1127.00p | 1135.00p | 1,044,573 |
| Jun 5, 2025 | 1127.00p | 1141.00p | 1119.00p | 1138.50p | 627,903 |
| Jun 4, 2025 | 1108.00p | 1127.00p | 1101.00p | 1127.00p | 997,115 |
| Jun 3, 2025 | 1119.50p | 1124.50p | 1093.50p | 1102.00p | 696,368 |
| Jun 2, 2025 | 1109.00p | 1127.00p | 1104.00p | 1113.00p | 871,824 |
| May 30, 2025 | 1115.00p | 1128.00p | 1112.00p | 1114.50p | 1,172,378 |
| May 29, 2025 | 1116.50p | 1116.50p | 1104.00p | 1110.00p | 602,715 |
| May 28, 2025 | 1109.50p | 1111.00p | 1099.50p | 1100.50p | 824,000 |
| May 27, 2025 | 1108.50p | 1117.50p | 1104.33p | 1109.00p | 450,986 |
| May 23, 2025 | 1102.00p | 1111.00p | 1061.50p | 1087.00p | 810,368 |
| May 22, 2025 | 1090.50p | 1104.00p | 1077.50p | 1104.00p | 1,109,516 |
| May 21, 2025 | 1100.00p | 1100.25p | 1081.50p | 1091.00p | 594,914 |
| May 20, 2025 | 1066.50p | 1103.50p | 1066.50p | 1092.00p | 671,453 |
| May 19, 2025 | 1078.00p | 1094.55p | 1069.00p | 1088.00p | 957,764 |
| May 16, 2025 | 1075.50p | 1126.25p | 1075.50p | 1094.00p | 2,420,877 |
| May 15, 2025 | 1087.00p | 1091.50p | 1062.50p | 1071.00p | 2,757,526 |
| May 14, 2025 | 1093.00p | 1104.25p | 1077.89p | 1096.50p | 1,523,330 |
| May 13, 2025 | 1060.00p | 1095.50p | 1054.50p | 1095.50p | 1,449,290 |
| May 12, 2025 | 1036.50p | 1077.00p | 1035.00p | 1063.50p | 1,560,720 |
| May 9, 2025 | 1030.00p | 1042.00p | 1018.00p | 1024.50p | 4,899,299 |
| May 8, 2025 | 1020.50p | 1025.00p | 1008.50p | 1024.00p | 2,051,909 |
| May 7, 2025 | 1009.00p | 1009.50p | 984.20p | 1005.50p | 1,160,635 |
| May 6, 2025 | 1015.50p | 1024.00p | 998.00p | 1011.00p | 14,182,749 |
| May 2, 2025 | 1010.50p | 1021.00p | 988.20p | 1013.50p | 1,170,022 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,047.00 | 5.04 |
| Asos PLC | 332.50 | 2.94 |
| Bytes Technology Group PLC | 329.60 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 385.90 | -7.35 |
| B&M European Value Retail S.A. | 241.30 | -6.36 |
| Fresnillo PLC | 1,465.00 | -4.99 |
| Convatec Group PLC | 248.20 | -4.17 |
| Ithaca Energy PLC | 161.20 | -2.89 |
| 4Imprint Group PLC | 3,614.80 | -2.70 |