St James's Place
(STJ)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
725.00p
|
767.00p
|
725.00p
|
724.50p
|
2,629,094
|
|
08/10/2024
|
728.00p
|
731.00p
|
722.00p
|
724.50p
|
695,498
|
|
07/10/2024
|
715.50p
|
736.50p
|
715.50p
|
729.00p
|
2,343,582
|
|
04/10/2024
|
724.50p
|
739.00p
|
722.50p
|
732.00p
|
790,354
|
|
03/10/2024
|
729.50p
|
745.00p
|
724.50p
|
725.00p
|
2,200,835
|
|
02/10/2024
|
727.00p
|
730.00p
|
712.00p
|
729.50p
|
1,148,574
|
|
01/10/2024
|
737.50p
|
739.00p
|
724.00p
|
724.50p
|
1,059,417
|
|
30/09/2024
|
734.50p
|
747.50p
|
727.00p
|
734.00p
|
1,196,103
|
|
27/09/2024
|
731.50p
|
740.00p
|
728.00p
|
739.00p
|
905,357
|
|
26/09/2024
|
731.00p
|
743.65p
|
726.00p
|
732.00p
|
944,620
|
|
25/09/2024
|
715.00p
|
730.00p
|
713.00p
|
725.00p
|
800,383
|
|
24/09/2024
|
724.50p
|
727.50p
|
714.56p
|
719.50p
|
560,246
|
|
23/09/2024
|
740.00p
|
740.00p
|
716.80p
|
721.50p
|
860,557
|
|
20/09/2024
|
735.50p
|
738.50p
|
727.50p
|
727.50p
|
4,630,191
|
|
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
|