Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

St James's Place (STJ) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1,349.50 1,359.00 1,347.00 1,349.00 1,488,340
28th Oct 2025 (Tue) 1,367.00 1,373.00 1,349.00 1,349.00 680,003
27th Oct 2025 (Mon) 1,346.50 1,378.50 1,330.00 1,369.00 615,119
24th Oct 2025 (Fri) 1,341.50 1,344.50 1,317.00 1,339.00 1,518,364
23rd Oct 2025 (Thu) 1,334.50 1,347.50 1,291.50 1,331.00 1,671,456
22nd Oct 2025 (Wed) 1,336.50 1,368.00 1,326.50 1,353.00 1,362,008
21st Oct 2025 (Tue) 1,320.50 1,334.50 1,318.00 1,330.50 4,008,674
20th Oct 2025 (Mon) 1,314.50 1,333.00 1,314.50 1,322.00 643,088
17th Oct 2025 (Fri) 1,318.50 1,318.50 1,272.00 1,303.50 3,447,660
16th Oct 2025 (Thu) 1,355.50 1,358.50 1,332.50 1,343.50 517,427
15th Oct 2025 (Wed) 1,369.50 1,376.50 1,347.00 1,350.50 956,995
14th Oct 2025 (Tue) 1,332.00 1,362.00 1,324.00 1,357.50 1,294,129
13th Oct 2025 (Mon) 1,329.50 1,352.50 1,327.00 1,347.50 3,608,761
10th Oct 2025 (Fri) 1,313.00 1,336.00 1,303.00 1,325.00 921,801
9th Oct 2025 (Thu) 1,306.50 1,314.50 1,292.00 1,311.50 1,227,395
8th Oct 2025 (Wed) 1,298.00 1,307.00 1,292.00 1,306.50 1,125,588
7th Oct 2025 (Tue) 1,274.00 1,313.00 1,274.00 1,284.50 1,192,010
6th Oct 2025 (Mon) 1,290.00 1,310.00 1,284.50 1,293.50 882,045
3rd Oct 2025 (Fri) 1,288.00 1,302.50 1,282.00 1,291.50 3,180,998
2nd Oct 2025 (Thu) 1,284.50 1,288.00 1,270.50 1,283.00 2,943,269
1st Oct 2025 (Wed) 1,263.50 1,281.50 1,255.50 1,278.50 1,131,114
30th Sep 2025 (Tue) 1,250.00 1,273.00 1,247.00 1,270.00 1,715,210
29th Sep 2025 (Mon) 1,257.50 1,257.50 1,236.00 1,249.00 1,326,419
26th Sep 2025 (Fri) 1,242.00 1,251.00 1,230.50 1,234.00 1,269,362
25th Sep 2025 (Thu) 1,238.00 1,251.00 1,224.50 1,239.50 1,953,067
24th Sep 2025 (Wed) 1,254.50 1,263.00 1,237.50 1,252.50 1,330,326
23rd Sep 2025 (Tue) 1,288.00 1,288.50 1,253.50 1,253.50 2,454,015
22nd Sep 2025 (Mon) 1,245.00 1,286.00 1,243.00 1,286.00 888,661
19th Sep 2025 (Fri) 1,268.50 1,268.50 1,239.00 1,249.50 2,443,148
18th Sep 2025 (Thu) 1,247.50 1,262.50 1,243.50 1,259.50 827,073
17th Sep 2025 (Wed) 1,248.00 1,259.50 1,239.50 1,250.00 764,019
16th Sep 2025 (Tue) 1,268.50 1,272.00 1,233.00 1,238.50 2,763,428
15th Sep 2025 (Mon) 1,276.00 1,276.00 1,254.00 1,267.00 4,752,369
12th Sep 2025 (Fri) 1,249.50 1,260.50 1,243.00 1,251.00 728,226
11th Sep 2025 (Thu) 1,258.00 1,278.50 1,253.50 1,256.00 2,662,218
10th Sep 2025 (Wed) 1,232.50 1,257.00 1,231.50 1,253.00 1,920,666
9th Sep 2025 (Tue) 1,216.50 1,236.50 1,208.50 1,232.00 1,514,029
8th Sep 2025 (Mon) 1,220.50 1,221.50 1,199.50 1,210.00 1,492,351
5th Sep 2025 (Fri) 1,233.50 1,236.00 1,198.00 1,213.50 1,341,137
4th Sep 2025 (Thu) 1,229.00 1,229.50 1,218.50 1,229.50 1,422,243
3rd Sep 2025 (Wed) 1,222.50 1,235.00 1,210.00 1,230.50 1,683,935
2nd Sep 2025 (Tue) 1,268.00 1,268.00 1,211.00 1,220.50 1,372,694
1st Sep 2025 (Mon) 1,267.50 1,273.00 1,260.00 1,266.00 776,524
29th Aug 2025 (Fri) 1,292.50 1,292.50 1,257.50 1,269.00 2,083,093
FTSE 100 Latest
Value9,774.01
Change77.27