UK markets close in 6 hours 6 minutes

AJ Bell plc (AJB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
408.44+6.44 (+1.60%)
As of 10:09AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021411.60411.60402.20408.44408.4432,156
25 Oct 2021------
22 Oct 2021411.80411.80398.20400.00400.00326,026
21 Oct 2021404.00407.60400.20402.20402.20291,333
20 Oct 2021403.00408.00401.80402.80402.80449,385
19 Oct 2021409.00409.00399.40403.60403.60267,896
18 Oct 2021408.00410.45396.20399.20399.20532,715
15 Oct 2021406.60406.60393.20399.00399.00374,963
14 Oct 2021392.00397.40390.50397.40397.40317,490
13 Oct 2021385.00391.69379.94389.60389.60406,915
12 Oct 2021375.00387.80375.00385.40385.40312,678
11 Oct 2021379.80382.20377.00382.20382.20213,536
08 Oct 2021390.40390.40377.60378.40378.40238,241
07 Oct 2021381.60385.20372.67379.80379.80520,921
06 Oct 2021383.00384.80376.00377.40377.402,094,856
05 Oct 2021388.80393.60379.98386.20386.20205,697
04 Oct 2021386.00405.40384.60384.80384.80232,468
01 Oct 2021394.40398.20391.40395.20395.20775,060
30 Sept 2021403.20406.00399.00399.00399.001,218,456
29 Sept 2021385.00397.40385.00393.40393.40618,349
28 Sept 2021390.20400.80387.00389.80389.80844,265
27 Sept 2021397.60397.60386.00391.20391.20291,177
24 Sept 2021396.40397.54388.47390.80390.80286,795
23 Sept 2021396.00400.00391.80396.20396.20303,181
22 Sept 2021389.00396.20389.00393.00393.00207,994
21 Sept 2021399.80399.80391.80391.80391.80273,571
20 Sept 2021399.00401.60394.65396.20396.20267,557
17 Sept 2021405.00407.33400.40402.40402.40458,871
16 Sept 2021400.00406.20400.00403.60403.60384,993
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...