LSE, STJ End of Day and Historical Share Prices [St. James's Place Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, STJ: St. James's Place PLC

01 Sep 2025

LAST: 1,266	CHANGE: 0.34	OPEN: 1,268	HIGH: 1,273	ASK: 0	VOLUME: 776.5K
LAST: 1,266	CHG(%): 0.03	PREV: 1,266	LOW: 1,260	BID: 810

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	1,268	1,273	1,260	1,266	776.5K
29 Aug 25	1,293	1,293	1,258	1,266	2.08M
28 Aug 25	1,300	1,319	1,270	1,293	915.7K
27 Aug 25	1,302	1,307	1,292	1,299	1.31M
26 Aug 25	1,306	1,310	1,286	1,303	3.25M
25 Aug 25	1,294	1,309	1,280	1,309	603.7K
22 Aug 25	1,294	1,309	1,282	1,309	1.22M
21 Aug 25	1,323	1,327	1,295	1,295	1.87M
20 Aug 25	1,295	1,317	1,290	1,317	2.61M
19 Aug 25	1,304	1,319	1,301	1,308	3.17M

COMPANY PROFILE

Name:	St. James's Place PLC
About:	St. James's Place plc is a publicly owned investment manager. The firm launches and manages equity, fixed income, and balanced mutual funds for its clients. It invests in public equity and fixed income market across the globe. The firm was formerly known as St. James's Place Capital plc. St. James's Place plc was founded in 1991 and is based in Cirencester, United Kingdom.
Industry:	Asset Management
Address:	St. James?s Place House, Cirencester, United Kingdom, GL7 1FP
Website:	https://www.sjp.co.uk
ISIN:	GB0007669376
LEI:	213800M993ICXOMBCP87

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.75
DivYield:	0.01
Div/Share:	0.18
Price to Book:	4.97
Price to Sales:	0.40
EBITDA:	959.5M
Shares:	525.03M
Market Cap:	664.691B

TECHNICAL INDICATORS

MA5:	1,285.27
MA10:	1,296.28
MA20:	1,302.92
MA50:	1,238.24
MA100:	1,139.99
MA200:	1,046.75
RSI14:	34.21
WPR14:	-100.00
MTM14:	-18.00
ROC14:	-0.01
ATR:	26.19
Week High:	1,319.00
Week Low:	1,257.50
Month High:	1,366.50
Month Low:	1,257.50
Year High:	1,366.50
Year Low:	697.00
Volatility:	23.10

RECENT SPLITS

Date	Ratio
02 Mar 2011	79-78

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.06
10 Apr 2025	$0.12
22 Aug 2024	$0.06
25 Apr 2024	$0.08
24 Aug 2023	$0.16
04 May 2023	$0.37
25 Aug 2022	$0.16
28 Apr 2022	$0.40
26 Aug 2021	$0.12
15 Apr 2021	$0.38