Shares Magazine
1,184.00p-3.50 (-0.29%)30 Jun 2025, 17:00
St. James's Place PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 949.20p | 1012.00p | 943.40p | 1003.00p | 1,586,621 |
| Apr 30, 2025 | 956.20p | 961.00p | 932.60p | 939.20p | 1,922,817 |
| Apr 29, 2025 | 955.80p | 969.60p | 939.20p | 950.20p | 1,313,564 |
| Apr 28, 2025 | 949.80p | 962.00p | 944.80p | 949.00p | 1,318,462 |
| Apr 25, 2025 | 936.40p | 963.60p | 936.40p | 952.60p | 1,485,423 |
| Apr 24, 2025 | 909.00p | 952.60p | 899.80p | 909.00p | 7,834,923 |
| Apr 23, 2025 | 920.60p | 927.00p | 905.20p | 911.00p | 2,194,461 |
| Apr 22, 2025 | 887.80p | 901.40p | 881.60p | 894.60p | 3,328,436 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |