1. Share Prices

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

1,253.00p+19.97 (+1.62%)10 Sep 2025, 16:48
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
Sep 9, 20251216.50p1236.50p1208.08p1232.00p1,514,038
Sep 8, 20251220.50p1223.50p1199.50p1210.00p1,492,378
Sep 5, 20251233.50p1236.00p1198.00p1213.50p1,341,148
Sep 4, 20251229.00p1229.50p1218.50p1229.50p1,422,249
Sep 3, 20251222.50p1235.00p1209.50p1230.50p1,683,948
Sep 2, 20251268.00p1268.00p1210.50p1220.50p1,372,720
Sep 1, 20251267.50p1273.00p1260.00p1266.00p776,541
Aug 29, 20251292.50p1292.50p1257.50p1269.00p2,083,111
Aug 28, 20251299.50p1319.00p1269.50p1292.50p915,668
Aug 27, 20251301.50p1306.50p1291.50p1299.00p1,307,157
Aug 26, 20251306.00p1310.00p1285.90p1302.50p3,251,569
Aug 22, 20251293.50p1309.00p1280.00p1308.50p603,688
Aug 21, 20251322.50p1327.00p1295.00p1295.00p1,872,782
Aug 20, 20251294.50p1316.50p1290.00p1316.50p2,613,369
Aug 19, 20251304.00p1318.50p1300.50p1308.00p3,169,306
Aug 18, 20251299.50p1302.00p1288.50p1302.00p2,064,338
Aug 15, 20251314.00p1315.50p1293.50p1297.50p738,592
Aug 14, 20251288.50p1309.50p1284.76p1303.50p932,587
Aug 13, 20251318.00p1318.00p1282.00p1284.00p2,929,937
Aug 12, 20251308.50p1314.00p1295.00p1314.00p7,435,954
Aug 11, 20251292.50p1301.00p1283.00p1301.00p1,157,944
Aug 8, 20251295.50p1310.50p1286.00p1294.50p3,147,900
Aug 7, 20251350.50p1351.50p1300.00p1300.00p1,483,258
Aug 6, 20251361.00p1366.50p1329.00p1350.00p5,930,630
Aug 5, 20251358.00p1363.00p1337.50p1349.00p1,323,149
Aug 4, 20251314.00p1357.50p1299.84p1353.00p2,841,116
Aug 1, 20251283.00p1322.50p1263.42p1298.00p3,345,135
Jul 31, 20251283.50p1308.50p1209.47p1308.50p6,266,646
Jul 30, 20251164.50p1170.45p1153.50p1169.50p2,064,125
Jul 29, 20251168.00p1181.00p1158.50p1161.00p974,982
Jul 28, 20251181.50p1210.24p1157.50p1166.00p4,008,519
Jul 25, 20251179.50p1180.00p1143.50p1158.00p4,098,431
Jul 24, 20251206.50p1206.50p1161.50p1182.00p1,285,136
Jul 23, 20251200.00p1200.50p1177.00p1187.50p2,785,911
Jul 22, 20251200.50p1203.01p1182.50p1192.00p590,742
Jul 21, 20251191.50p1207.50p1187.00p1207.50p786,268
Jul 18, 20251208.00p1209.00p1187.50p1196.50p930,407
Jul 17, 20251199.50p1199.50p1180.50p1195.00p962,373
Jul 16, 20251201.00p1210.00p1184.50p1188.50p734,238
Jul 15, 20251233.50p1245.50p1208.50p1209.00p856,489
Jul 14, 20251215.00p1230.72p1215.00p1227.50p502,420
Jul 11, 20251222.50p1226.00p1208.50p1224.50p4,648,779
Jul 10, 20251216.50p1225.50p1204.00p1225.50p1,085,367
Jul 9, 20251195.00p1203.50p1182.50p1199.50p1,213,625
Jul 8, 20251177.50p1207.00p1169.50p1185.00p2,255,615
Jul 7, 20251164.50p1180.00p1161.50p1172.00p1,201,751
Jul 4, 20251172.00p1172.00p1156.00p1168.50p463,330
Jul 3, 20251171.00p1187.50p1152.00p1177.00p943,386
Jul 2, 20251191.50p1191.50p1143.00p1161.50p787,147
Jul 1, 20251192.50p1201.50p1180.00p1180.00p1,886,511
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,021.002.76
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Burberry Group PLC1,191.502.10

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,952.00-12.90
Goodwin PLC10,450.00-5.86
Vistry Group PLC581.75-3.65
Computacenter PLC2,332.90-3.36
Relx PLC3,373.00-3.16
Atalaya Mining Copper, S.A.543.00-3.04