UK markets closed

AJ Bell plc (AJB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
420.60-5.00 (-1.17%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
27 Apr 2021444.20444.20428.80435.60433.08773,424
26 Apr 2021450.80450.80430.80435.40432.88413,359
23 Apr 2021458.00458.00435.40441.00438.45443,786
22 Apr 2021470.00470.00445.00449.80447.20878,308
21 Apr 2021465.00471.90464.77466.60463.90288,299
20 Apr 2021466.60474.80458.73470.00467.28754,570
19 Apr 2021449.60465.86448.62460.80458.14369,946
16 Apr 2021463.80463.80454.54460.20457.54496,005
15 Apr 2021457.00457.80449.20454.60451.97261,355
14 Apr 2021452.00452.60443.40448.60446.01224,132
13 Apr 2021437.60455.20437.60445.60443.02250,211
12 Apr 2021442.00451.33441.20448.40445.81703,324
09 Apr 2021452.00452.00443.20444.60442.03210,049
08 Apr 2021438.00449.00438.00445.60443.02307,556
07 Apr 2021448.60452.20436.60442.40439.84386,682
06 Apr 2021436.00445.60435.54444.80442.23643,815
01 Apr 2021424.00432.00418.00431.00428.51557,342
31 Mar 2021426.00426.00417.50419.50417.07682,073
30 Mar 2021405.50425.00405.50419.00416.581,239,669
29 Mar 2021415.00424.04406.71415.50413.102,287,236
26 Mar 2021403.00412.55403.00408.50406.14484,379
25 Mar 2021412.50414.00407.50407.50405.14351,634
24 Mar 2021407.00415.00402.00412.00409.621,843,106
23 Mar 2021428.50428.50412.50415.00412.60443,273
22 Mar 2021409.50426.00409.50425.00422.54475,690
19 Mar 2021417.00434.12417.00417.50415.09889,637
18 Mar 2021428.00429.50421.50424.00421.55593,867
17 Mar 2021428.00433.00422.00425.50423.041,176,953
16 Mar 2021428.50428.50415.50419.00416.58842,644
15 Mar 2021409.00422.50409.00417.50415.09341,851
12 Mar 2021411.50422.00411.50419.00416.58213,342
11 Mar 2021431.00431.00420.50421.50419.06231,655
10 Mar 2021415.50421.00413.00420.00417.57812,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...