St James's Place
(STJ)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
724.00p
|
728.00p
|
716.50p
|
719.00p
|
557,068
|
|
18/09/2024
|
712.00p
|
719.00p
|
709.00p
|
719.00p
|
969,744
|
|
17/09/2024
|
724.00p
|
726.00p
|
712.00p
|
715.00p
|
5,514,464
|
|
16/09/2024
|
714.50p
|
722.00p
|
711.00p
|
719.00p
|
748,132
|
|
13/09/2024
|
719.50p
|
724.50p
|
714.00p
|
711.00p
|
1,507,835
|
|
12/09/2024
|
705.50p
|
724.50p
|
699.50p
|
708.50p
|
11,688,207
|
|
11/09/2024
|
716.50p
|
724.00p
|
708.50p
|
713.00p
|
1,455,296
|
|
10/09/2024
|
710.50p
|
720.50p
|
706.00p
|
713.00p
|
1,370,726
|
|
09/09/2024
|
704.00p
|
713.50p
|
700.50p
|
712.50p
|
1,330,933
|
|
06/09/2024
|
703.00p
|
709.00p
|
697.00p
|
698.50p
|
1,620,982
|
|
05/09/2024
|
705.50p
|
718.50p
|
704.00p
|
704.50p
|
3,791,295
|
|
04/09/2024
|
702.50p
|
714.00p
|
697.50p
|
708.50p
|
2,010,527
|
|
03/09/2024
|
721.00p
|
726.00p
|
702.00p
|
706.50p
|
1,870,879
|
|
02/09/2024
|
724.00p
|
727.00p
|
717.50p
|
722.00p
|
2,550,308
|
|
30/08/2024
|
722.00p
|
733.00p
|
721.50p
|
724.50p
|
2,277,944
|
|
29/08/2024
|
719.00p
|
725.50p
|
718.50p
|
720.50p
|
2,043,254
|
|
28/08/2024
|
722.00p
|
729.00p
|
716.00p
|
721.50p
|
1,966,842
|
|
27/08/2024
|
721.00p
|
725.00p
|
717.50p
|
723.00p
|
7,093,428
|
|
26/08/2024
|
693.00p
|
707.00p
|
691.46p
|
706.00p
|
2,085,556
|
|
23/08/2024
|
693.00p
|
707.00p
|
691.46p
|
706.00p
|
2,085,556
|
|
22/08/2024
|
693.00p
|
707.00p
|
691.46p
|
706.00p
|
2,085,556
|
|
21/08/2024
|
710.00p
|
710.00p
|
699.50p
|
701.50p
|
1,487,836
|
|
20/08/2024
|
691.00p
|
705.00p
|
689.25p
|
705.00p
|
1,466,799
|
|
19/08/2024
|
687.50p
|
700.50p
|
686.50p
|
692.00p
|
123,921
|
|
16/08/2024
|
682.50p
|
702.75p
|
682.50p
|
692.00p
|
508,403
|
|
15/08/2024
|
697.50p
|
700.00p
|
683.00p
|
693.50p
|
872,412
|
|
14/08/2024
|
702.50p
|
705.50p
|
695.00p
|
697.50p
|
1,100,563
|
|
13/08/2024
|
693.00p
|
699.67p
|
689.00p
|
695.50p
|
396,502
|
|
12/08/2024
|
700.00p
|
709.00p
|
684.00p
|
691.00p
|
785,087
|
|
09/08/2024
|
695.50p
|
703.50p
|
691.50p
|
699.50p
|
837,923
|
|
08/08/2024
|
682.50p
|
694.50p
|
680.00p
|
693.00p
|
914,991
|
|
07/08/2024
|
690.00p
|
699.00p
|
686.50p
|
688.50p
|
1,857,948
|
|
06/08/2024
|
699.50p
|
706.63p
|
675.50p
|
682.50p
|
1,523,912
|
|
05/08/2024
|
664.00p
|
693.00p
|
647.85p
|
693.00p
|
4,284,685
|
|
02/08/2024
|
694.50p
|
703.25p
|
681.00p
|
688.00p
|
1,909,607
|
|
01/08/2024
|
682.50p
|
705.95p
|
682.00p
|
704.50p
|
5,040,024
|
|
31/07/2024
|
707.50p
|
711.00p
|
674.30p
|
685.00p
|
2,626,782
|
|
30/07/2024
|
670.50p
|
711.00p
|
632.50p
|
697.00p
|
5,240,323
|
|
29/07/2024
|
559.50p
|
566.50p
|
553.50p
|
558.50p
|
1,731,865
|
|
26/07/2024
|
558.00p
|
564.00p
|
550.50p
|
555.00p
|
2,045,672
|
|
25/07/2024
|
562.00p
|
564.50p
|
550.00p
|
555.00p
|
1,439,936
|
|
24/07/2024
|
564.50p
|
575.00p
|
562.00p
|
562.00p
|
1,011,426
|
|
23/07/2024
|
572.00p
|
576.00p
|
566.00p
|
571.00p
|
889,338
|
|
22/07/2024
|
566.00p
|
576.50p
|
564.31p
|
572.00p
|
6,736,243
|
|
19/07/2024
|
565.50p
|
572.00p
|
556.50p
|
563.00p
|
786,969
|
|
18/07/2024
|
546.50p
|
573.92p
|
546.50p
|
563.50p
|
890,423
|
|
17/07/2024
|
557.00p
|
564.50p
|
553.50p
|
560.00p
|
943,353
|
|
16/07/2024
|
562.00p
|
567.50p
|
559.50p
|
562.50p
|
1,048,522
|
|
15/07/2024
|
568.00p
|
575.50p
|
558.00p
|
562.00p
|
752,317
|
|
12/07/2024
|
568.00p
|
572.00p
|
559.00p
|
564.50p
|
984,744
|
|
11/07/2024
|
568.00p
|
574.00p
|
563.00p
|
568.00p
|
1,452,415
|
|
10/07/2024
|
545.50p
|
565.50p
|
537.00p
|
561.00p
|
2,474,978
|
|
09/07/2024
|
553.50p
|
572.00p
|
546.50p
|
546.50p
|
1,962,050
|
|
08/07/2024
|
568.00p
|
576.00p
|
556.50p
|
557.00p
|
1,057,714
|
|
05/07/2024
|
567.00p
|
573.50p
|
559.50p
|
568.00p
|
1,521,218
|
|
04/07/2024
|
559.50p
|
568.00p
|
554.00p
|
564.00p
|
841,489
|
|
03/07/2024
|
543.00p
|
557.50p
|
540.40p
|
557.50p
|
1,919,039
|
|
02/07/2024
|
546.00p
|
548.08p
|
539.75p
|
544.00p
|
2,706,733
|
|
01/07/2024
|
555.00p
|
560.00p
|
543.00p
|
549.00p
|
1,439,104
|
|
28/06/2024
|
554.00p
|
561.50p
|
546.50p
|
546.50p
|
1,571,456
|
|
27/06/2024
|
556.00p
|
557.00p
|
540.00p
|
550.00p
|
2,570,521
|
|
26/06/2024
|
553.00p
|
553.50p
|
541.50p
|
544.50p
|
3,461,163
|
|
25/06/2024
|
557.00p
|
566.00p
|
549.50p
|
550.50p
|
1,300,452
|
|
24/06/2024
|
549.00p
|
562.86p
|
546.00p
|
557.50p
|
749,973
|
|
21/06/2024
|
549.50p
|
556.00p
|
543.50p
|
548.00p
|
20,589,068
|
|
20/06/2024
|
547.00p
|
556.25p
|
540.50p
|
551.50p
|
2,211,243
|
|
19/06/2024
|
543.50p
|
549.50p
|
542.50p
|
547.00p
|
2,299,006
|
|
18/06/2024
|
533.00p
|
549.50p
|
532.50p
|
545.50p
|
3,662,487
|
|
17/06/2024
|
523.50p
|
536.50p
|
522.00p
|
530.00p
|
1,709,563
|
|
14/06/2024
|
524.00p
|
529.50p
|
517.00p
|
520.00p
|
2,570,851
|
|
13/06/2024
|
527.00p
|
534.25p
|
523.00p
|
523.00p
|
3,993,606
|
|
12/06/2024
|
514.50p
|
538.75p
|
504.50p
|
533.00p
|
3,587,641
|
|
11/06/2024
|
516.50p
|
520.00p
|
503.50p
|
508.00p
|
2,346,922
|
|
10/06/2024
|
512.00p
|
524.50p
|
509.50p
|
513.50p
|
1,714,914
|
|
07/06/2024
|
530.50p
|
533.00p
|
517.00p
|
521.00p
|
2,105,104
|
|
06/06/2024
|
518.00p
|
534.00p
|
516.00p
|
530.00p
|
3,035,844
|
|
05/06/2024
|
507.00p
|
521.00p
|
498.80p
|
520.00p
|
1,850,673
|
|
04/06/2024
|
516.00p
|
519.00p
|
499.60p
|
502.00p
|
3,087,273
|
|
03/06/2024
|
518.00p
|
530.50p
|
517.00p
|
523.00p
|
13,701,803
|
|
31/05/2024
|
503.50p
|
503.50p
|
482.60p
|
499.60p
|
46,964,947
|
|
30/05/2024
|
477.60p
|
506.50p
|
475.00p
|
506.00p
|
6,370,569
|
|
29/05/2024
|
490.40p
|
497.80p
|
479.60p
|
485.00p
|
2,314,069
|
|
28/05/2024
|
493.80p
|
503.50p
|
487.80p
|
494.80p
|
2,583,008
|
|
27/05/2024
|
478.40p
|
492.60p
|
471.00p
|
490.80p
|
2,422,174
|
|
24/05/2024
|
478.40p
|
492.60p
|
471.00p
|
490.80p
|
2,422,174
|
|
23/05/2024
|
476.80p
|
493.20p
|
475.40p
|
488.00p
|
4,456,720
|
|
22/05/2024
|
476.20p
|
477.60p
|
457.50p
|
465.80p
|
2,345,118
|
|
21/05/2024
|
475.00p
|
480.00p
|
467.40p
|
478.00p
|
4,489,088
|
|
20/05/2024
|
477.40p
|
481.00p
|
472.20p
|
477.20p
|
1,277,649
|
|
17/05/2024
|
479.40p
|
481.40p
|
474.00p
|
477.40p
|
2,451,531
|
|
16/05/2024
|
486.20p
|
488.00p
|
477.00p
|
481.60p
|
1,484,271
|
|
15/05/2024
|
498.00p
|
503.00p
|
472.40p
|
485.40p
|
3,538,329
|
|
14/05/2024
|
485.00p
|
499.80p
|
485.00p
|
496.80p
|
1,590,821
|
|
13/05/2024
|
483.60p
|
487.60p
|
481.40p
|
485.00p
|
6,294,641
|
|
10/05/2024
|
471.20p
|
485.40p
|
469.80p
|
484.80p
|
2,115,683
|
|
09/05/2024
|
465.00p
|
473.40p
|
462.40p
|
470.00p
|
1,136,748
|
|
08/05/2024
|
459.40p
|
465.60p
|
456.20p
|
464.60p
|
1,597,945
|
|
07/05/2024
|
459.40p
|
462.36p
|
449.76p
|
457.80p
|
1,842,920
|
|
06/05/2024
|
438.00p
|
452.20p
|
431.80p
|
447.60p
|
2,323,382
|
|
03/05/2024
|
438.00p
|
452.20p
|
431.80p
|
447.60p
|
2,323,185
|
|
02/05/2024
|
433.00p
|
439.60p
|
430.60p
|
434.60p
|
3,042,969
|
|
01/05/2024
|
432.00p
|
440.40p
|
430.80p
|
433.20p
|
1,372,069
|
|
30/04/2024
|
445.40p
|
458.80p
|
431.40p
|
435.60p
|
4,818,514
|
|
29/04/2024
|
439.00p
|
446.40p
|
434.60p
|
444.80p
|
3,009,712
|
|
26/04/2024
|
426.00p
|
437.20p
|
426.00p
|
435.40p
|
1,733,484
|
|
25/04/2024
|
435.20p
|
437.00p
|
418.60p
|
421.00p
|
2,787,658
|
|
24/04/2024
|
446.00p
|
448.00p
|
439.20p
|
444.00p
|
2,527,369
|
|
23/04/2024
|
440.00p
|
444.20p
|
435.00p
|
444.20p
|
2,926,941
|
|
22/04/2024
|
434.20p
|
436.20p
|
424.20p
|
431.40p
|
4,319,499
|
|
19/04/2024
|
412.80p
|
423.00p
|
406.40p
|
423.00p
|
2,182,377
|
|
18/04/2024
|
413.60p
|
419.20p
|
408.60p
|
417.60p
|
1,453,620
|
|
17/04/2024
|
399.00p
|
412.40p
|
393.60p
|
411.00p
|
1,770,206
|
|
16/04/2024
|
405.40p
|
409.68p
|
401.40p
|
402.00p
|
1,787,496
|
|
15/04/2024
|
412.00p
|
421.80p
|
412.00p
|
415.20p
|
1,312,356
|
|
12/04/2024
|
433.60p
|
433.60p
|
414.70p
|
415.80p
|
1,806,762
|
|
11/04/2024
|
430.00p
|
436.60p
|
429.20p
|
429.20p
|
1,622,091
|
|
10/04/2024
|
445.00p
|
445.40p
|
428.20p
|
431.80p
|
3,203,545
|
|
09/04/2024
|
421.60p
|
441.00p
|
419.90p
|
441.00p
|
1,947,907
|
|
08/04/2024
|
427.60p
|
436.00p
|
424.04p
|
428.20p
|
1,352,266
|
|
05/04/2024
|
440.20p
|
442.40p
|
426.40p
|
429.40p
|
2,171,655
|
|
04/04/2024
|
459.20p
|
462.00p
|
445.60p
|
448.60p
|
1,525,257
|
|
03/04/2024
|
455.80p
|
462.60p
|
452.00p
|
459.60p
|
2,558,650
|
|
02/04/2024
|
460.00p
|
472.80p
|
456.40p
|
457.20p
|
2,063,731
|
|
01/04/2024
|
456.70p
|
464.50p
|
449.80p
|
464.50p
|
1,895,510
|
|
29/03/2024
|
456.70p
|
464.50p
|
449.80p
|
464.50p
|
1,895,510
|
|
28/03/2024
|
456.70p
|
464.50p
|
449.80p
|
464.50p
|
1,895,510
|
|
27/03/2024
|
463.20p
|
466.20p
|
447.70p
|
452.30p
|
1,991,419
|
|
26/03/2024
|
465.10p
|
475.90p
|
459.20p
|
463.20p
|
3,264,470
|
|
25/03/2024
|
455.00p
|
471.30p
|
455.00p
|
470.00p
|
2,027,549
|
|
22/03/2024
|
451.30p
|
463.70p
|
448.00p
|
458.60p
|
3,135,219
|
|
21/03/2024
|
447.40p
|
465.40p
|
442.90p
|
461.50p
|
3,275,665
|
|
20/03/2024
|
415.10p
|
439.20p
|
414.90p
|
437.20p
|
4,009,041
|
|
19/03/2024
|
411.30p
|
418.30p
|
408.10p
|
418.30p
|
4,840,232
|