UK markets closed

AJ Bell plc (AJB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
403.60+0.40 (+0.10%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021400.00406.20400.00403.60403.60359,250
15 Sept 2021403.00421.40401.80403.20403.20299,977
14 Sept 2021411.20422.40410.00411.20411.20279,308
13 Sept 2021420.60422.40418.40421.20421.205,978
10 Sept 2021419.40425.20418.80418.80418.80238,001
09 Sept 2021412.40422.60412.40420.60420.60772,943
08 Sept 2021422.40424.80421.00423.00423.00341,399
07 Sept 2021444.00444.00422.40424.20424.20380,550
06 Sept 2021441.00443.20433.60435.60435.60409,728
03 Sept 2021447.40447.40438.20440.20440.20996,881
02 Sept 2021435.40439.20432.60438.20438.20505,726
01 Sept 2021440.20440.20427.40436.00436.00352,234
31 Aug 2021430.40438.08428.88430.40430.40396,050
27 Aug 2021437.60437.60425.00432.00432.00185,517
26 Aug 2021425.20437.20423.60428.60428.60345,245
25 Aug 2021438.40438.40424.80425.60425.60374,592
24 Aug 2021428.80429.80426.20428.00428.00201,903
23 Aug 2021420.40440.40420.40427.20427.20218,334
20 Aug 2021418.60431.40418.60430.00430.00198,721
19 Aug 2021425.00432.20425.00426.80426.801,299,930
18 Aug 2021429.40434.40429.20432.00432.00281,396
17 Aug 2021428.80434.40425.20430.20430.20209,147
16 Aug 2021431.00435.07428.00428.60428.60171,247
13 Aug 2021438.40438.40432.40433.60433.60211,853
12 Aug 2021434.80438.20425.00436.00436.00600,613
11 Aug 2021436.20436.20425.40428.00428.00537,867
10 Aug 2021437.60437.60417.80426.60426.60433,819
09 Aug 2021425.40428.60424.59427.00427.001,706,929
06 Aug 2021426.00428.80423.17427.20427.20611,437
05 Aug 2021425.60428.80424.20425.00425.00333,049
04 Aug 2021425.80428.40423.40427.00427.00248,146
03 Aug 2021415.80428.00415.80425.00425.00524,917
02 Aug 2021419.60425.80419.00423.40423.40340,489
30 Jul 2021422.80424.00418.80420.60420.60436,735
29 Jul 2021415.60427.60415.60425.60425.60251,845
28 Jul 2021429.40431.00425.60426.00426.00381,959
27 Jul 2021420.00429.00417.80427.80427.801,851,049
26 Jul 2021427.00428.80420.60422.20422.20707,744
23 Jul 2021426.40432.00413.60427.00427.00395,552
22 Jul 2021404.00427.40404.00423.20423.201,128,424
21 Jul 2021408.60412.60404.40408.00408.00585,249
20 Jul 2021396.40409.80394.80403.40403.40812,843
19 Jul 2021408.80415.20404.60404.60404.60585,778
16 Jul 2021415.00419.80413.60418.40418.401,873,544
15 Jul 2021413.20418.44406.80409.80409.80702,966
14 Jul 2021412.20418.80409.60413.20413.20286,198
13 Jul 2021412.00424.00412.00418.60418.60750,702
12 Jul 2021421.40422.60416.80421.80421.80287,320
09 Jul 2021415.00422.00413.80420.60420.602,078,413
08 Jul 2021417.80427.00417.00417.80417.80326,527
07 Jul 2021417.60432.60417.60427.40427.40509,436
06 Jul 2021427.60438.00422.40428.20428.20225,900
05 Jul 2021425.40429.60424.20428.80428.80557,291
02 Jul 2021426.00431.52423.20425.40425.40270,697
01 Jul 2021442.40443.95422.40426.60426.60436,245
30 Jun 2021443.40443.40430.40433.80433.80806,908
29 Jun 2021436.80436.80426.60434.20434.20434,787
28 Jun 2021428.00432.40417.60428.20428.20252,723
25 Jun 2021416.40429.00416.40423.40423.40235,847
24 Jun 2021428.00433.45420.80421.60421.60757,372
23 Jun 2021422.60427.20413.40427.20427.201,569,485
22 Jun 2021421.00422.00409.40418.40418.40245,326
21 Jun 2021420.00431.00415.40421.40421.40496,083
18 Jun 2021435.00435.00428.40430.00430.001,007,047
17 Jun 2021415.80430.00415.80429.00429.001,500,511
16 Jun 2021429.20429.60422.80425.60425.60402,922
15 Jun 2021431.00431.00423.00425.00425.00366,192
14 Jun 2021437.40438.60427.60428.60428.60236,560
11 Jun 2021441.20441.20425.20434.40434.40344,158
10 Jun 2021425.40433.53422.40431.40431.40852,255
10 Jun 20212.46 Dividend
09 Jun 2021436.40436.40423.67425.40422.94425,417
08 Jun 2021431.00445.40431.00435.40432.88210,403
07 Jun 2021435.40452.40434.40441.60439.051,402,654
04 Jun 2021434.00435.80424.00435.80433.28649,397
03 Jun 2021421.00429.40421.00424.00421.55218,247
02 Jun 2021440.00440.00421.60427.20424.73579,367
01 Jun 2021434.00434.00422.40430.00427.51729,802
28 May 2021439.80439.80417.20424.20421.75755,282
27 May 2021435.60437.40427.60428.80426.321,912,275
26 May 2021434.60438.20422.40436.00433.482,889,565
25 May 2021425.60428.80422.40424.40421.95738,643
24 May 2021415.80428.20415.80425.00422.54739,575
21 May 2021411.80431.80411.80425.00422.541,240,337
20 May 2021408.60423.60408.60420.80418.37435,411
19 May 2021422.00428.40418.40419.80417.37339,657
18 May 2021439.80439.80426.20426.20423.741,727,829
17 May 2021434.20439.20423.20436.00433.48301,529
14 May 2021431.60438.60430.20432.60430.10442,111
13 May 2021426.20432.00424.56430.40427.91381,890
12 May 2021438.80439.57429.60430.00427.51374,810
11 May 2021433.40436.80430.00434.00431.49528,273
10 May 2021448.60448.60435.80439.80437.26362,809
07 May 2021425.80446.80425.80439.60437.06210,832
06 May 2021425.00440.00425.00436.00433.48283,630
05 May 2021425.80436.40425.80433.60431.09264,546
04 May 2021436.00448.60432.40434.60432.09457,124
30 Apr 2021427.40450.80427.40444.00441.43629,687
29 Apr 2021437.80439.00431.00439.00436.46359,673
28 Apr 2021445.40445.40426.20432.00429.50388,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...