St James's Place
(STJ)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
09/04/2025
|
803.60p
|
824.40p
|
798.20p
|
814.00p
|
2,260,211
|
|
08/04/2025
|
799.60p
|
838.00p
|
751.58p
|
832.40p
|
2,958,680
|
|
07/04/2025
|
756.20p
|
825.80p
|
741.40p
|
791.00p
|
7,672,016
|
|
04/04/2025
|
881.40p
|
884.60p
|
795.20p
|
817.80p
|
3,549,631
|
|
03/04/2025
|
921.20p
|
933.00p
|
887.40p
|
889.40p
|
2,134,404
|
|
02/04/2025
|
956.00p
|
966.00p
|
932.40p
|
946.00p
|
2,730,917
|
|
01/04/2025
|
984.80p
|
985.80p
|
955.80p
|
965.60p
|
1,449,027
|
|
31/03/2025
|
994.00p
|
1,005.75p
|
967.50p
|
977.00p
|
2,536,548
|
|
28/03/2025
|
1,017.00p
|
1,023.00p
|
1,004.00p
|
1,011.00p
|
1,365,227
|
|
27/03/2025
|
1,022.00p
|
1,031.15p
|
1,000.82p
|
1,019.00p
|
1,340,209
|
|
26/03/2025
|
1,031.00p
|
1,040.00p
|
1,025.00p
|
1,033.00p
|
1,780,106
|
|
25/03/2025
|
1,051.00p
|
1,051.00p
|
1,024.00p
|
1,030.00p
|
1,693,253
|
|
24/03/2025
|
1,031.00p
|
1,035.00p
|
1,022.00p
|
1,027.00p
|
1,395,959
|
|
21/03/2025
|
1,019.00p
|
1,034.00p
|
1,018.10p
|
1,026.00p
|
2,466,199
|
|
20/03/2025
|
1,040.00p
|
1,041.00p
|
1,022.54p
|
1,028.00p
|
1,577,516
|
|
19/03/2025
|
1,023.00p
|
1,035.00p
|
1,018.00p
|
1,033.00p
|
1,437,257
|
|
18/03/2025
|
1,004.00p
|
1,034.00p
|
1,002.00p
|
1,028.00p
|
4,386,184
|
|
17/03/2025
|
1,006.00p
|
1,008.16p
|
999.50p
|
1,005.00p
|
1,293,877
|
|
14/03/2025
|
997.00p
|
1,015.00p
|
989.50p
|
1,006.00p
|
1,414,884
|
|
13/03/2025
|
1,012.00p
|
1,017.00p
|
994.00p
|
997.50p
|
2,118,232
|
|
12/03/2025
|
988.00p
|
1,019.00p
|
986.00p
|
1,019.00p
|
2,055,137
|
|
11/03/2025
|
1,006.00p
|
1,007.00p
|
971.00p
|
988.00p
|
2,206,263
|
|
10/03/2025
|
1,051.00p
|
1,051.00p
|
1,008.00p
|
1,010.00p
|
5,755,372
|
|
07/03/2025
|
1,026.00p
|
1,040.00p
|
1,018.71p
|
1,040.00p
|
1,956,772
|
|
06/03/2025
|
1,049.00p
|
1,050.00p
|
1,025.50p
|
1,044.00p
|
2,258,211
|
|
05/03/2025
|
1,065.00p
|
1,083.00p
|
1,033.00p
|
1,037.00p
|
2,080,766
|
|
04/03/2025
|
1,095.00p
|
1,110.44p
|
1,045.00p
|
1,045.00p
|
3,473,434
|
|
03/03/2025
|
1,061.00p
|
1,105.00p
|
1,052.00p
|
1,101.00p
|
5,149,662
|
|
28/02/2025
|
1,088.00p
|
1,093.00p
|
1,054.00p
|
1,058.00p
|
4,270,701
|
|
27/02/2025
|
1,105.00p
|
1,119.00p
|
1,070.00p
|
1,098.00p
|
2,152,967
|
|
26/02/2025
|
1,106.00p
|
1,135.00p
|
1,106.00p
|
1,131.00p
|
1,143,466
|
|
25/02/2025
|
1,092.00p
|
1,117.00p
|
1,089.00p
|
1,105.00p
|
2,227,451
|
|
24/02/2025
|
1,102.00p
|
1,115.00p
|
1,084.00p
|
1,101.00p
|
2,115,728
|
|
21/02/2025
|
1,120.00p
|
1,139.00p
|
1,108.00p
|
1,110.00p
|
1,566,067
|
|
20/02/2025
|
1,139.00p
|
1,149.00p
|
1,115.00p
|
1,117.00p
|
1,680,054
|
|
19/02/2025
|
1,150.00p
|
1,153.96p
|
1,121.00p
|
1,131.00p
|
1,776,555
|
|
18/02/2025
|
1,148.00p
|
1,153.00p
|
1,130.00p
|
1,147.00p
|
1,225,783
|
|
17/02/2025
|
1,105.00p
|
1,133.00p
|
1,102.00p
|
1,133.00p
|
1,146,872
|
|
14/02/2025
|
1,108.00p
|
1,110.00p
|
1,097.00p
|
1,102.00p
|
3,813,752
|
|
13/02/2025
|
1,100.00p
|
1,110.00p
|
1,093.00p
|
1,104.00p
|
956,146
|
|
12/02/2025
|
1,121.00p
|
1,123.00p
|
1,096.00p
|
1,097.00p
|
2,938,820
|
|
11/02/2025
|
1,103.00p
|
1,120.00p
|
1,097.00p
|
1,117.00p
|
2,328,261
|
|
10/02/2025
|
1,098.00p
|
1,118.50p
|
1,098.00p
|
1,107.00p
|
1,977,402
|
|
07/02/2025
|
1,096.00p
|
1,104.00p
|
1,091.00p
|
1,098.00p
|
2,020,374
|
|
06/02/2025
|
1,079.00p
|
1,104.00p
|
1,072.00p
|
1,073.00p
|
2,732,532
|
|
05/02/2025
|
1,047.00p
|
1,081.04p
|
1,047.00p
|
1,073.00p
|
2,486,916
|
|
04/02/2025
|
1,030.00p
|
1,055.00p
|
1,023.00p
|
1,038.00p
|
2,850,763
|
|
03/02/2025
|
1,033.00p
|
1,040.00p
|
1,017.00p
|
1,038.00p
|
1,382,141
|
|
31/01/2025
|
1,032.00p
|
1,068.00p
|
1,019.00p
|
1,054.00p
|
6,829,925
|
|
30/01/2025
|
1,001.00p
|
1,030.00p
|
970.00p
|
1,030.00p
|
5,955,848
|
|
29/01/2025
|
952.00p
|
952.00p
|
926.50p
|
929.00p
|
1,286,988
|
|
28/01/2025
|
926.50p
|
948.00p
|
925.36p
|
947.00p
|
892,766
|
|
27/01/2025
|
916.00p
|
934.00p
|
905.50p
|
931.00p
|
2,098,137
|
|
24/01/2025
|
931.00p
|
937.00p
|
915.50p
|
920.50p
|
2,545,529
|
|
23/01/2025
|
934.00p
|
935.50p
|
924.00p
|
928.50p
|
3,157,806
|
|
22/01/2025
|
922.00p
|
945.50p
|
920.01p
|
931.50p
|
999,851
|
|
21/01/2025
|
904.00p
|
920.50p
|
897.50p
|
920.50p
|
734,532
|
|
20/01/2025
|
892.50p
|
913.50p
|
888.50p
|
903.50p
|
1,035,435
|
|
17/01/2025
|
885.50p
|
896.50p
|
882.65p
|
890.00p
|
1,049,440
|
|
16/01/2025
|
891.50p
|
902.00p
|
869.00p
|
880.50p
|
1,660,278
|
|
15/01/2025
|
832.50p
|
881.00p
|
832.50p
|
880.50p
|
2,485,378
|
|
14/01/2025
|
810.50p
|
836.00p
|
806.00p
|
829.00p
|
1,318,663
|
|
13/01/2025
|
808.50p
|
819.00p
|
804.50p
|
808.00p
|
2,375,189
|
|
10/01/2025
|
822.00p
|
831.00p
|
806.50p
|
812.00p
|
1,706,249
|
|
09/01/2025
|
816.00p
|
840.00p
|
811.00p
|
834.00p
|
3,284,913
|
|
08/01/2025
|
861.50p
|
865.00p
|
805.00p
|
820.50p
|
3,171,307
|
|
07/01/2025
|
853.00p
|
867.00p
|
847.50p
|
863.00p
|
7,006,495
|
|
06/01/2025
|
852.00p
|
862.00p
|
845.00p
|
860.00p
|
9,276,459
|
|
03/01/2025
|
840.00p
|
857.11p
|
838.50p
|
849.00p
|
621,380
|
|
02/01/2025
|
865.50p
|
869.59p
|
853.43p
|
853.50p
|
597,827
|
|
01/01/2025
|
847.50p
|
868.00p
|
845.00p
|
868.00p
|
482,076
|
|
31/12/2024
|
847.50p
|
868.00p
|
845.00p
|
868.00p
|
482,076
|
|
30/12/2024
|
860.00p
|
861.00p
|
844.00p
|
849.00p
|
784,532
|
|
27/12/2024
|
865.50p
|
873.00p
|
858.50p
|
865.50p
|
606,926
|
|
26/12/2024
|
865.00p
|
870.50p
|
859.00p
|
865.00p
|
3,704,101
|
|
25/12/2024
|
865.00p
|
870.50p
|
859.00p
|
865.00p
|
3,704,101
|
|
24/12/2024
|
865.00p
|
870.50p
|
859.00p
|
865.00p
|
3,704,101
|
|
23/12/2024
|
859.00p
|
865.50p
|
844.00p
|
861.00p
|
3,259,083
|
|
20/12/2024
|
870.00p
|
878.00p
|
860.00p
|
863.00p
|
17,072,839
|
|
19/12/2024
|
891.50p
|
893.00p
|
876.00p
|
879.50p
|
2,525,050
|
|
18/12/2024
|
891.50p
|
905.50p
|
888.00p
|
900.50p
|
1,612,271
|
|
17/12/2024
|
898.00p
|
905.00p
|
891.50p
|
891.50p
|
2,180,325
|
|
16/12/2024
|
910.50p
|
917.50p
|
896.00p
|
905.00p
|
1,209,714
|
|
13/12/2024
|
918.00p
|
937.00p
|
912.50p
|
914.00p
|
2,942,579
|
|
12/12/2024
|
881.50p
|
910.00p
|
880.50p
|
896.00p
|
2,044,877
|
|
11/12/2024
|
858.00p
|
880.00p
|
855.50p
|
878.50p
|
3,504,037
|
|
10/12/2024
|
846.00p
|
865.00p
|
845.29p
|
864.00p
|
3,125,463
|
|
09/12/2024
|
853.00p
|
869.00p
|
842.27p
|
850.00p
|
2,473,286
|
|
06/12/2024
|
853.00p
|
863.00p
|
842.50p
|
855.00p
|
1,963,052
|
|
05/12/2024
|
866.50p
|
880.00p
|
857.00p
|
857.00p
|
1,128,362
|
|
04/12/2024
|
891.50p
|
899.00p
|
868.50p
|
868.50p
|
2,683,566
|
|
03/12/2024
|
906.50p
|
907.00p
|
890.50p
|
897.00p
|
1,185,205
|
|
02/12/2024
|
902.00p
|
922.50p
|
896.50p
|
903.50p
|
1,101,266
|
|
29/11/2024
|
893.00p
|
902.00p
|
877.50p
|
902.00p
|
1,525,889
|
|
28/11/2024
|
879.00p
|
903.00p
|
873.00p
|
896.00p
|
1,493,006
|
|
27/11/2024
|
851.50p
|
875.50p
|
851.50p
|
875.50p
|
1,652,511
|
|
26/11/2024
|
842.00p
|
857.00p
|
836.00p
|
856.50p
|
1,074,818
|
|
25/11/2024
|
848.50p
|
853.00p
|
833.75p
|
848.00p
|
1,498,813
|
|
22/11/2024
|
831.00p
|
843.00p
|
826.50p
|
826.00p
|
1,139,644
|
|
21/11/2024
|
831.00p
|
832.49p
|
806.25p
|
826.00p
|
1,708,116
|
|
20/11/2024
|
824.00p
|
834.17p
|
822.00p
|
834.00p
|
1,144,372
|
|
19/11/2024
|
822.00p
|
827.00p
|
817.00p
|
825.50p
|
842,443
|
|
18/11/2024
|
807.00p
|
821.00p
|
804.00p
|
821.00p
|
1,108,924
|
|
15/11/2024
|
801.50p
|
814.50p
|
800.00p
|
807.00p
|
1,667,467
|
|
14/11/2024
|
806.00p
|
809.50p
|
804.86p
|
807.00p
|
845,001
|
|
13/11/2024
|
806.00p
|
815.50p
|
796.00p
|
806.00p
|
832,525
|
|
12/11/2024
|
825.50p
|
830.00p
|
805.50p
|
806.00p
|
1,339,660
|
|
11/11/2024
|
828.00p
|
846.50p
|
828.00p
|
830.50p
|
676,030
|
|
08/11/2024
|
831.50p
|
833.00p
|
815.00p
|
827.50p
|
606,732
|
|
07/11/2024
|
810.50p
|
820.00p
|
809.00p
|
815.50p
|
553,086
|
|
06/11/2024
|
832.00p
|
835.00p
|
808.50p
|
809.50p
|
839,709
|
|
05/11/2024
|
826.50p
|
832.50p
|
812.50p
|
815.50p
|
1,036,327
|
|
04/11/2024
|
813.00p
|
824.50p
|
807.00p
|
823.50p
|
906,224
|
|
01/11/2024
|
811.50p
|
820.00p
|
809.00p
|
817.50p
|
686,765
|
|
31/10/2024
|
813.00p
|
821.00p
|
811.00p
|
813.00p
|
1,854,105
|
|
30/10/2024
|
819.00p
|
848.50p
|
810.50p
|
825.50p
|
2,709,465
|
|
29/10/2024
|
839.00p
|
841.00p
|
814.51p
|
825.50p
|
2,108,435
|
|
28/10/2024
|
847.50p
|
857.74p
|
835.12p
|
849.00p
|
1,229,796
|
|
25/10/2024
|
863.00p
|
866.00p
|
844.50p
|
846.00p
|
1,659,146
|
|
24/10/2024
|
864.00p
|
870.00p
|
859.50p
|
862.50p
|
504,859
|
|
23/10/2024
|
860.50p
|
871.00p
|
858.85p
|
862.50p
|
717,109
|
|
22/10/2024
|
854.00p
|
864.67p
|
846.00p
|
861.00p
|
965,854
|
|
21/10/2024
|
887.00p
|
892.00p
|
853.99p
|
856.00p
|
795,411
|
|
18/10/2024
|
865.00p
|
876.00p
|
849.00p
|
876.00p
|
3,209,475
|
|
17/10/2024
|
825.50p
|
855.00p
|
808.30p
|
855.00p
|
4,620,841
|
|
16/10/2024
|
796.00p
|
822.50p
|
795.00p
|
816.50p
|
3,045,315
|
|
15/10/2024
|
779.50p
|
803.17p
|
777.00p
|
793.00p
|
2,090,830
|
|
14/10/2024
|
764.50p
|
776.50p
|
757.00p
|
776.50p
|
1,830,610
|
|
11/10/2024
|
753.50p
|
767.78p
|
752.50p
|
764.00p
|
551,441
|
|
10/10/2024
|
768.00p
|
770.20p
|
755.50p
|
762.00p
|
1,971,669
|