St. James's Place Plc (STJ)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.5 | -1.90641247834 | 865.5 | 873 | 838.5 | 617839 | 857.8469256 | DE |
| 4 | -4 | -0.468933177022 | 853 | 937 | 838.5 | 2974644 | 871.82418727 | DE |
| 12 | 95.5 | 12.6741871267 | 753.5 | 937 | 752.5 | 1916969 | 854.8475143 | DE |
| 26 | 306 | 56.3535911602 | 543 | 937 | 540.5 | 1941894 | 756.81100769 | DE |
| 52 | 192.2 | 29.2630937881 | 656.8 | 937 | 393.6 | 2642802 | 599.59328524 | DE |
| 156 | -850 | -50.0294290759 | 1699 | 1742.5 | 393.6 | 1964853 | 857.224272 | DE |
| 260 | -323.5 | -27.5906183369 | 1172.5 | 1742.5 | 393.6 | 1746853 | 944.7869063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 853.5 | -14.5 | -1.67 | 865.5 | 868 | 853.5 | 597827 |
| 1735666200 | 868 | 19 | 2.24 | 847.5 | 868 | 845 | 482076 |
| 1735579800 | 849 | -16.5 | -1.91 | 860 | 861 | 844.5 | 784530 |
| 1735320600 | 865.5 | 0.5 | 0.06 | 865.5 | 873 | 861 | 606924 |
| 1735061400 | 865 | 4 | 0.46 | 865 | 870.5 | 859 | 3704099 |
| 1734975000 | 861 | -2 | -0.23 | 859 | 861.5 | 844 | 3259083 |
| 1734715800 | 863 | -16.5 | -1.88 | 870 | 878 | 860.5 | 17072836 |
| 1734629400 | 879.5 | -21 | -2.33 | 891.5 | 893 | 876 | 2525050 |
| 1734543000 | 900.5 | 9 | 1.01 | 891.5 | 905 | 890 | 1612270 |
| 1734456600 | 891.5 | -13.5 | -1.49 | 898 | 905 | 891.5 | 2180324 |
| 1734370200 | 905 | -9 | -0.98 | 910.5 | 913.5 | 896 | 1209713 |
| 1734111000 | 914 | 18 | 2.01 | 918 | 937 | 912.5 | 2942577 |
| 1734024600 | 896 | 17.5 | 1.99 | 881.5 | 909.5 | 881.5 | 2525818 |
| 1733938200 | 878.5 | 14.5 | 1.68 | 858 | 880 | 855.5 | 3504031 |
| 1733851800 | 864 | 14 | 1.65 | 846 | 865 | 846 | 3125460 |
| 1733765400 | 850 | -5 | -0.58 | 853 | 863 | 842.5 | 2473286 |
| 1733506200 | 855 | -2 | -0.23 | 853 | 863 | 842.5 | 1963044 |
| 1733419800 | 857 | -11.5 | -1.32 | 866.5 | 880 | 857 | 1128358 |
| 1733333400 | 868.5 | -28.5 | -3.18 | 891.5 | 897.5 | 868.5 | 2683564 |
| 1733247000 | 897 | -6.5 | -0.72 | 906.5 | 906.5 | 890.5 | 1185204 |
| 1733160600 | 903.5 | 1.5 | 0.17 | 902 | 922 | 897 | 1101262 |
| 1732901400 | 902 | 6 | 0.67 | 893 | 902 | 881 | 1525887 |
| 1732815000 | 896 | 20.5 | 2.34 | 879 | 903 | 879 | 1492996 |
| 1732728600 | 875.5 | 19 | 2.22 | 851.5 | 875.5 | 851.5 | 1652503 |
| 1732642200 | 856.5 | 8.5 | 1.00 | 842 | 857 | 837.5 | 1074817 |
| 1732555800 | 848 | 7.5 | 0.89 | 848.5 | 851.5 | 834 | 1498811 |
| 1732296600 | 840.5 | 14.5 | 1.76 | 831 | 843 | 826.5 | 1139643 |
| 1732210200 | 826 | -8 | -0.96 | 831 | 832 | 806.5 | 1708116 |
| 1732123800 | 834 | 8.5 | 1.03 | 824 | 834 | 822 | 1144855 |
| 1732037400 | 825.5 | 4.5 | 0.55 | 822 | 827 | 817 | 842441 |
| 1731951000 | 821 | 11 | 1.36 | 807 | 821 | 807 | 1108923 |
| 1731691800 | 810 | 3 | 0.37 | 801.5 | 814.5 | 800 | 1667467 |
| 1731605400 | 807 | -3 | -0.37 | 806 | 809.5 | 805.5 | 845001 |
| 1731519000 | 810 | 4 | 0.50 | 806 | 815.5 | 796 | 832523 |
| 1731432600 | 806 | -24.5 | -2.95 | 825.5 | 825.5 | 805.5 | 1339658 |
| 1731346200 | 830.5 | 3 | 0.36 | 828 | 846.5 | 828 | 676027 |
| 1731087000 | 827.5 | 12 | 1.47 | 831.5 | 833 | 815 | 606731 |
| 1731000600 | 815.5 | 6 | 0.74 | 810.5 | 818.5 | 810 | 553086 |
| 1730914200 | 809.5 | -6 | -0.74 | 832 | 833 | 808.5 | 839709 |
| 1730827800 | 815.5 | -8 | -0.97 | 826.5 | 831 | 812.5 | 1036332 |
| 1730741400 | 823.5 | 6 | 0.73 | 813 | 824.5 | 813 | 906222 |
| 1730482200 | 817.5 | 4.5 | 0.55 | 811.5 | 820 | 809 | 686765 |
| 1730395800 | 813 | -9 | -1.09 | 813 | 820.5 | 811 | 1854104 |
| 1730309400 | 822 | -3.5 | -0.42 | 819 | 848 | 810.5 | 2709457 |
| 1730223000 | 825.5 | -23.5 | -2.77 | 839 | 841 | 815 | 2108429 |
| 1730136600 | 849 | 3 | 0.35 | 847.5 | 852.5 | 836.5 | 1229792 |
| 1729873800 | 846 | -15 | -1.74 | 863 | 865 | 844.5 | 1659139 |
| 1729787400 | 861 | -1.5 | -0.17 | 864 | 869 | 860 | 1021849 |
| 1729701000 | 862.5 | 1.5 | 0.17 | 860.5 | 871 | 859 | 717104 |
| 1729614600 | 861 | 5 | 0.58 | 854 | 864.5 | 846 | 965851 |
| 1729528200 | 856 | -20 | -2.28 | 887 | 892 | 854 | 795408 |
| 1729269000 | 876 | 21 | 2.46 | 865 | 876 | 849 | 3209469 |
| 1729182600 | 855 | 38.5 | 4.72 | 825.5 | 855 | 808.5 | 5631102 |
| 1729096200 | 816.5 | 23.5 | 2.96 | 796 | 822.5 | 795 | 3045308 |
| 1729009800 | 793 | 16.5 | 2.12 | 779.5 | 798.5 | 779.5 | 2092325 |
| 1728923400 | 776.5 | 12.5 | 1.64 | 764.5 | 776.5 | 757 | 1830609 |
| 1728664200 | 764 | 2 | 0.26 | 753.5 | 767.5 | 752.5 | 551438 |
| 1728577800 | 762 | -5 | -0.65 | 768 | 769 | 755.5 | 1971665 |
| 1728491400 | 767 | 42.5 | 5.87 | 725 | 767 | 725 | 2629092 |
| 1728405000 | 724.5 | -4.5 | -0.62 | 728 | 731 | 722 | 695498 |
| 1728318600 | 729 | -3 | -0.41 | 715.5 | 734 | 715.5 | 2347579 |
| 1728059400 | 732 | 7 | 0.97 | 724.5 | 739 | 724.5 | 790353 |
| 1727973000 | 725 | -4.5 | -0.62 | 729.5 | 745 | 724.5 | 2200835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
