LSE · STJ · stock
St. James's Place plc (STJ) stock price history
Every LSE trading session of St. James's Place plc from Aug 28, 1990 to Nov 13, 2026: 9,268 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STJ adjusted close, 1990 to 2026
- £17.29
- All time high, 2022
- £15.75
- 52 week high, £10.12 low
- 9,268
- Daily sessions since 1990
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
STJ key facts
- St. James's Place plc (STJ) closed at £11.73 on Nov 13, 2026 on LSE.
- STJ's all time high close is £17.29, set on Jan 4, 2022; its all time low close is £0.5854 on Jan 18, 1991.
- STJ's 52 week range is £10.12 to £15.75.
- STJ returned -12.6% over the year to Nov 13, 2026 and -26.9% over five years.
- Over ten years STJ returned +25%, +2.3% a year compounded.
- STJ's deepest drawdown was -84.2% from Feb 8, 2001 to Mar 12, 2003.
- DataCedar holds 9,268 daily sessions of STJ history from Aug 28, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STJ price chart, 1990 to 2026
STJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | -1.7% |
| 6 months | +1.1% |
| Year to date | -15.7% |
| 1 year | -12.6% |
| 3 years | +79.9% |
| 5 years | -26.9% |
| 10 years | +25.5% |
| Since Aug 28, 1990 | +1,613% |
| Compound annual growth, 36.2 years | +8.2% |
STJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £17.29 on Jan 4, 2022
- All time low close
- £0.5854 on Jan 18, 1991
- 52 week high
- £15.75 on Feb 3, 2026
- 52 week low
- £10.12 on Oct 8, 2026
- Deepest drawdown
- -84.2% from Feb 8, 2001 to Mar 12, 2003, recovered Feb 8, 2007
- Best single session
- +27.0% on Jan 24, 2008
- Worst single session
- -27.5% on Oct 26, 1993
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1990
- 17.1×
- Best calendar year
- 2000, +92%
- Worst calendar year
- 2002, -63%
STJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Aug 28, 1990; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £13.85 | £15.75 | £10.12 | £11.73 | -15.3% | 584M | 217 |
| 2025 | £8.65 | £14.05 | £7.41 | £13.84 | +59.5% | 524.3M | 253 |
| 2024 | £6.90 | £9.37 | £3.93 | £8.68 | +27.0% | 713.3M | 253 |
| 2023 | £11.03 | £13.09 | £5.97 | £6.83 | -37.5% | 480.4M | 251 |
| 2022 | £16.96 | £17.40 | £9.04 | £10.94 | -34.9% | 361.6M | 250 |
| 2021 | £11.53 | £17.07 | £11.25 | £16.81 | +48.6% | 283.1M | 253 |
| 2020 | £11.69 | £12.03 | £6.13 | £11.31 | -2.6% | 472.7M | 253 |
| 2019 | £9.39 | £17.74 | £8.96 | £11.62 | +23.4% | 543.4M | 253 |
| 2018 | £12.21 | £12.76 | £9.03 | £9.41 | -23.0% | 457.4M | 253 |
| 2017 | £10.19 | £12.41 | £10.05 | £12.22 | +20.9% | 317.2M | 249 |
| 2016 | £9.90 | £10.12 | £5.19 | £10.11 | +0.6% | 341.8M | 253 |
| 2015 | £8.16 | £10.27 | £7.61 | £10.04 | +23.8% | 375.8M | 253 |
| 2014 | £7.25 | £9.05 | £6.34 | £8.11 | +11.9% | 347.7M | 253 |
| 2013 | £4.21 | £7.25 | £4.18 | £7.25 | +72.8% | 209.7M | 253 |
| 2012 | £3.31 | £4.25 | £3.00 | £4.20 | +29.9% | 58.6M | 251 |
| 2011 | £2.71 | £3.81 | £2.65 | £3.23 | +22.2% | 122.6M | 252 |
| 2010 | £2.49 | £2.97 | £2.02 | £2.64 | +8.0% | 78M | 253 |
| 2009 | £1.89 | £2.95 | £1.42 | £2.45 | +38.2% | 118.5M | 252 |
| 2008 | £2.75 | £3.10 | £1.41 | £1.77 | -35.5% | 220.4M | 254 |
| 2007 | £4.31 | £4.87 | £2.49 | £2.74 | -35.8% | 307.9M | 253 |
| 2006 | £2.66 | £4.32 | £2.63 | £4.27 | +60.4% | 248.7M | 252 |
| 2005 | £2.11 | £2.75 | £2.06 | £2.66 | +26.4% | 224.5M | 260 |
| 2004 | £1.57 | £2.15 | £1.54 | £2.11 | +34.2% | 153.9M | 262 |
| 2003 | £1.28 | £1.62 | £0.7452 | £1.57 | +22.5% | 177.8M | 261 |
| 2002 | £3.48 | £3.55 | £1.16 | £1.28 | -63.1% | 209.1M | 261 |
| 2001 | £4.21 | £4.76 | £2.38 | £3.48 | -17.4% | 173.1M | 261 |
| 2000 | £2.20 | £4.25 | £1.69 | £4.21 | +91.9% | 304.1M | 260 |
| 1999 | £2.88 | £3.25 | £1.77 | £2.20 | -23.5% | 222.8M | 261 |
| 1998 | £1.68 | £3.83 | £1.66 | £2.87 | +71.0% | 174.7M | 261 |
| 1997 | £0.9781 | £1.71 | £0.9434 | £1.68 | +71.6% | 163.7M | 261 |
| 1996 | £1.03 | £1.34 | £0.8590 | £0.9781 | -4.8% | 346.4M | 262 |
| 1995 | £1.08 | £1.55 | £0.9929 | £1.03 | -4.6% | 164.3M | 260 |
| 1994 | £1.31 | £1.86 | £1.07 | £1.08 | -17.8% | 128.6M | 260 |
| 1993 | £0.8533 | £1.73 | £0.8334 | £1.31 | +53.5% | 216.7M | 261 |
| 1992 | £0.8334 | £0.9227 | £0.7342 | £0.8533 | +2.4% | 70.7M | 262 |
| 1991 | £0.6449 | £0.8433 | £0.5854 | £0.8334 | +29.2% | 141.6M | 261 |
| 1990 | £0.6846 | £0.7144 | £0.6151 | £0.6449 | n/a | 0 | 90 |
STJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £11.73 | +12.7% |
| October 2026 | £10.40 | -2.2% |
| September 2026 | £10.64 | -10.3% |
| August 2026 | £11.86 | +12.6% |
| July 2026 | £10.53 | -13.0% |
| June 2026 | £12.11 | +0.1% |
| May 2026 | £12.10 | -0.7% |
| April 2026 | £12.18 | +3.6% |
| March 2026 | £11.76 | -12.8% |
| February 2026 | £13.50 | -11.2% |
| January 2026 | £15.20 | +9.8% |
| December 2025 | £13.84 | -0.6% |
About the STJ data
Daily bars. 9,268 sessions from Aug 28, 1990 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASTJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
STJ share price history
