tiprankstipranks
Trending News
More News >
St. James's Place PLC (GB:STJ)
LSE:STJ
UK Market

St. James's Place (STJ) Historical Prices

Compare
114 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2025
895.60
904.40
883.40
891.60
891.60
-0.49%
1,274,468
0.51
Apr 16, 2025
894.80
904.20
881.00
896.00
896.00
-0.49%
1,549,359
0.62
Apr 15, 2025
870.20
907.80
866.40
900.40
900.40
+4.21%
1,160,334
0.46
Apr 14, 2025
843.40
867.20
838.20
864.00
864.00
+4.93%
1,483,313
0.59
Apr 11, 2025
865.00
866.00
811.00
823.40
823.40
-4.30%
2,218,630
0.89
Apr 10, 2025
903.00
921.00
859.40
860.40
860.40
+7.28%
6,848,151
2.81
Apr 09, 2025
803.60
824.40
798.20
814.00
802.00
-0.75%
2,260,236
0.93
Apr 08, 2025
799.60
838.00
751.58
832.40
820.13
+6.81%
2,958,681
1.22
Apr 07, 2025
756.20
825.80
741.40
791.00
779.34
-1.83%
7,672,023
3.25
Apr 04, 2025
881.40
884.60
795.20
817.80
805.74
-6.67%
3,549,634
1.47
Apr 03, 2025
921.20
933.00
887.40
889.40
876.29
-4.58%
2,171,423
0.86
Apr 02, 2025
956.00
966.00
932.40
946.00
932.05
-0.56%
2,730,920
1.09
Apr 01, 2025
984.80
985.80
955.80
965.60
951.36
+0.31%
1,449,028
0.58
Mar 31, 2025
994.00
1,005.75
967.50
977.00
962.60
-1.92%
2,536,552
1.04
Mar 28, 2025
1,017.00
1,023.00
1,004.00
1,011.00
996.10
+0.70%
1,365,228
0.56
Mar 27, 2025
1,022.00
1,031.15
1,000.82
1,019.00
1,003.98
+0.12%
1,340,210
0.55
Mar 26, 2025
1,031.00
1,040.00
1,025.00
1,033.00
1,017.77
+1.79%
1,780,106
0.72
Mar 25, 2025
1,051.00
1,051.00
1,024.00
1,030.00
1,014.82
+1.79%
1,693,254
0.68
Mar 24, 2025
1,031.00
1,035.00
1,022.00
1,027.00
1,011.86
+1.60%
1,395,965
0.51
Mar 21, 2025
1,019.00
1,034.00
1,018.10
1,026.00
1,010.87
+1.30%
2,466,200
0.90
Mar 20, 2025
1,040.00
1,041.00
1,022.54
1,028.00
1,012.84
+1.01%
1,577,520
0.57
Mar 19, 2025
1,023.00
1,035.00
1,018.00
1,033.00
1,017.77
+1.99%
1,437,259
0.52
Mar 18, 2025
1,004.00
1,034.00
1,002.00
1,028.00
1,012.84
+3.82%
4,386,187
1.62
Mar 17, 2025
1,006.00
1,008.16
999.50
1,005.00
990.18
+1.40%
1,293,881
0.47
Mar 14, 2025
997.00
1,015.00
989.50
1,006.00
991.17
+2.36%
1,474,371
0.54
Mar 13, 2025
1,012.00
1,017.00
994.00
997.50
982.79
-0.65%
2,118,233
0.76
Mar 12, 2025
988.00
1,019.00
986.00
1,019.00
1,003.98
+4.68%
2,055,139
0.74
Mar 11, 2025
1,006.00
1,007.00
971.00
988.00
973.43
-0.71%
3,186,039
1.15
Mar 10, 2025
1,051.00
1,051.00
1,008.00
1,010.00
995.11
-1.43%
5,755,375
2.12
Mar 07, 2025
1,026.00
1,040.00
1,018.71
1,040.00
1,024.67
+1.11%
1,956,772
0.72
Mar 06, 2025
1,049.00
1,050.00
1,025.50
1,044.00
1,028.61
+2.18%
2,258,261
0.83
Mar 05, 2025
1,065.00
1,083.00
1,033.00
1,037.00
1,021.71
+0.72%
2,080,768
0.77
Mar 04, 2025
1,095.00
1,110.44
1,045.00
1,045.00
1,029.59
-3.67%
3,473,436
1.31
Mar 03, 2025
1,061.00
1,105.00
1,052.00
1,101.00
1,084.77
+5.62%
5,149,662
1.98
Feb 28, 2025
1,088.00
1,093.00
1,054.00
1,058.00
1,042.40
-2.20%
4,270,805
1.67
Feb 27, 2025
1,105.00
1,119.00
1,070.00
1,098.00
1,081.81
-1.47%
2,152,970
0.83
Feb 26, 2025
1,106.00
1,135.00
1,106.00
1,131.00
1,114.33
+3.88%
1,143,466
0.44
Feb 25, 2025
1,092.00
1,117.00
1,089.00
1,105.00
1,088.71
+1.87%
2,227,451
0.86
Feb 24, 2025
1,102.00
1,115.00
1,084.00
1,101.00
1,084.77
+0.67%
2,115,728
0.82
Feb 21, 2025
1,120.00
1,139.00
1,108.00
1,110.00
1,093.64
+0.86%
1,566,067
0.61
Feb 20, 2025
1,139.00
1,149.00
1,115.00
1,117.00
1,100.53
+0.24%
2,389,525
0.93
Feb 19, 2025
1,150.00
1,153.96
1,121.00
1,131.00
1,114.33
+0.08%
1,776,794
0.70
Feb 18, 2025
1,148.00
1,153.00
1,130.00
1,147.00
1,130.09
+2.75%
1,225,783
0.48
Feb 17, 2025
1,105.00
1,133.00
1,102.00
1,133.00
1,116.30
+4.35%
1,146,870
0.45
Feb 14, 2025
1,108.00
1,110.00
1,097.00
1,102.00
1,085.75
+1.31%
3,813,753
1.52
Feb 13, 2025
1,100.00
1,110.00
1,093.00
1,104.00
1,087.72
+2.14%
956,146
0.38
Feb 12, 2025
1,121.00
1,123.00
1,096.00
1,097.00
1,080.83
-0.32%
2,938,821
1.19
Feb 11, 2025
1,103.00
1,120.00
1,097.00
1,117.00
1,100.53
+2.41%
2,328,261
0.95
Feb 10, 2025
1,098.00
1,118.50
1,098.00
1,107.00
1,090.68
+2.33%
1,977,414
0.81
Feb 07, 2025
1,096.00
1,104.00
1,091.00
1,098.00
1,081.81
+1.31%
2,020,374
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis