AJ Bell plc (AJB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 328.00 | 339.50 | 328.00 | 336.00 | 336.00 | 1,038,094 |
| May 02, 2024 | 345.00 | 345.00 | 328.50 | 337.00 | 337.00 | 503,785 |
| May 01, 2024 | 329.00 | 335.50 | 315.50 | 335.00 | 335.00 | 625,594 |
| Apr 30, 2024 | 334.50 | 334.50 | 319.00 | 323.50 | 323.50 | 474,584 |
| Apr 29, 2024 | 314.00 | 341.00 | 303.00 | 324.00 | 324.00 | 739,616 |
| Apr 26, 2024 | 306.00 | 312.78 | 306.00 | 311.50 | 311.50 | 971,078 |
| Apr 25, 2024 | 310.50 | 311.00 | 304.00 | 309.50 | 309.50 | 423,668 |
| Apr 24, 2024 | 307.00 | 314.50 | 303.23 | 310.00 | 310.00 | 704,634 |
| Apr 23, 2024 | 306.00 | 312.00 | 306.00 | 307.00 | 307.00 | 457,052 |
| Apr 22, 2024 | 311.00 | 311.00 | 298.95 | 303.50 | 303.50 | 519,769 |
| Apr 19, 2024 | 295.00 | 304.50 | 295.00 | 301.00 | 301.00 | 387,467 |
| Apr 18, 2024 | 320.00 | 320.00 | 299.50 | 300.00 | 300.00 | 951,639 |
| Apr 17, 2024 | 296.50 | 309.00 | 292.50 | 295.00 | 295.00 | 587,701 |
| Apr 16, 2024 | 281.50 | 297.00 | 281.50 | 297.00 | 297.00 | 356,076 |
| Apr 15, 2024 | 286.00 | 308.50 | 286.00 | 297.50 | 297.50 | 646,056 |
| Apr 12, 2024 | 306.00 | 318.00 | 292.50 | 294.00 | 294.00 | 279,996 |
| Apr 11, 2024 | 310.00 | 310.00 | 290.50 | 294.50 | 294.50 | 348,480 |
| Apr 10, 2024 | 284.00 | 302.00 | 284.00 | 295.50 | 295.50 | 413,772 |
| Apr 09, 2024 | 288.00 | 297.50 | 288.00 | 292.50 | 292.50 | 515,094 |
| Apr 08, 2024 | 288.00 | 294.00 | 281.00 | 293.00 | 293.00 | 346,871 |
| Apr 05, 2024 | 305.50 | 311.50 | 286.00 | 288.00 | 288.00 | 651,567 |
| Apr 04, 2024 | 303.50 | 306.00 | 295.00 | 298.50 | 298.50 | 301,493 |
| Apr 03, 2024 | 286.00 | 303.00 | 286.00 | 296.50 | 296.50 | 261,192 |
| Apr 02, 2024 | 294.00 | 311.00 | 291.86 | 301.00 | 301.00 | 299,448 |
| Mar 28, 2024 | 300.40 | 314.00 | 300.40 | 302.40 | 302.40 | 582,097 |
| Mar 27, 2024 | 301.60 | 304.20 | 300.00 | 304.20 | 304.20 | 215,247 |
| Mar 26, 2024 | 297.80 | 305.00 | 293.55 | 302.80 | 302.80 | 628,755 |
| Mar 25, 2024 | 300.00 | 303.80 | 299.00 | 300.40 | 300.40 | 263,572 |
| Mar 22, 2024 | 300.00 | 309.60 | 300.00 | 302.20 | 302.20 | 323,659 |
| Mar 21, 2024 | 304.40 | 310.80 | 301.00 | 309.20 | 309.20 | 288,911 |
| Mar 20, 2024 | 299.00 | 308.39 | 299.00 | 300.80 | 300.80 | 412,465 |
| Mar 19, 2024 | 295.00 | 309.60 | 295.00 | 301.80 | 301.80 | 1,091,523 |
| Mar 18, 2024 | 293.00 | 300.80 | 285.40 | 300.00 | 300.00 | 813,531 |
| Mar 15, 2024 | 317.20 | 317.20 | 299.00 | 300.40 | 300.40 | 630,119 |
| Mar 14, 2024 | 302.00 | 307.40 | 293.40 | 302.60 | 302.60 | 548,112 |
| Mar 13, 2024 | 303.00 | 316.83 | 302.60 | 305.00 | 305.00 | 460,385 |
| Mar 12, 2024 | 299.00 | 308.80 | 297.85 | 303.60 | 303.60 | 347,057 |
| Mar 11, 2024 | 304.80 | 319.40 | 303.80 | 304.00 | 304.00 | 262,469 |
| Mar 08, 2024 | 308.60 | 314.40 | 305.00 | 309.40 | 309.40 | 294,435 |
| Mar 07, 2024 | 309.80 | 316.40 | 305.00 | 309.80 | 309.80 | 438,746 |
| Mar 06, 2024 | 304.80 | 316.80 | 304.80 | 311.60 | 311.60 | 835,721 |
| Mar 05, 2024 | 312.80 | 313.60 | 305.60 | 305.60 | 305.60 | 400,544 |
| Mar 04, 2024 | 320.00 | 320.00 | 296.00 | 310.40 | 310.40 | 631,176 |
| Mar 01, 2024 | 305.40 | 324.80 | 302.00 | 311.00 | 311.00 | 620,023 |
| Feb 29, 2024 | 306.80 | 322.80 | 302.00 | 303.80 | 303.80 | 645,799 |
| Feb 28, 2024 | 312.00 | 312.00 | 302.60 | 307.80 | 307.80 | 336,135 |
| Feb 27, 2024 | 301.80 | 323.40 | 300.50 | 312.00 | 312.00 | 662,960 |
| Feb 26, 2024 | 310.80 | 338.60 | 306.80 | 307.60 | 307.60 | 685,583 |
| Feb 23, 2024 | 316.20 | 329.00 | 309.40 | 312.80 | 312.80 | 313,311 |
| Feb 22, 2024 | 318.00 | 322.85 | 311.24 | 317.80 | 317.80 | 577,405 |
| Feb 21, 2024 | 320.80 | 340.00 | 314.80 | 317.80 | 317.80 | 728,389 |
| Feb 20, 2024 | 329.80 | 329.80 | 317.20 | 318.00 | 318.00 | 382,988 |
| Feb 19, 2024 | 322.00 | 334.60 | 319.20 | 325.20 | 325.20 | 554,947 |
| Feb 16, 2024 | 325.00 | 325.00 | 318.20 | 322.20 | 322.20 | 354,851 |
| Feb 15, 2024 | 315.00 | 318.60 | 312.00 | 318.60 | 318.60 | 428,014 |
| Feb 14, 2024 | 311.20 | 322.80 | 311.20 | 312.20 | 312.20 | 411,980 |
| Feb 13, 2024 | 318.00 | 322.60 | 309.60 | 313.20 | 313.20 | 509,860 |
| Feb 12, 2024 | 317.20 | 324.80 | 314.40 | 319.60 | 319.60 | 556,145 |
| Feb 09, 2024 | 341.00 | 341.00 | 315.60 | 315.60 | 315.60 | 590,178 |
| Feb 08, 2024 | 326.00 | 329.60 | 320.70 | 324.20 | 324.20 | 1,815,314 |
| Feb 07, 2024 | 319.20 | 329.80 | 313.80 | 317.40 | 317.40 | 702,408 |
| Feb 06, 2024 | 310.00 | 317.04 | 310.00 | 316.80 | 316.80 | 1,299,755 |
| Feb 05, 2024 | 318.40 | 330.20 | 311.80 | 311.80 | 311.80 | 360,384 |
| Feb 02, 2024 | 325.00 | 325.00 | 314.60 | 315.40 | 315.40 | 339,279 |
| Feb 01, 2024 | 320.00 | 329.80 | 310.00 | 319.00 | 319.00 | 846,412 |
| Jan 31, 2024 | 315.00 | 323.60 | 310.00 | 316.40 | 316.40 | 321,753 |
| Jan 30, 2024 | 300.00 | 321.00 | 300.00 | 313.80 | 313.80 | 1,016,762 |
| Jan 29, 2024 | 315.60 | 327.60 | 313.60 | 314.40 | 314.40 | 655,819 |
| Jan 26, 2024 | 320.20 | 330.80 | 318.40 | 325.80 | 325.80 | 593,846 |
| Jan 25, 2024 | 312.00 | 321.20 | 312.00 | 319.60 | 319.60 | 753,468 |
| Jan 24, 2024 | 298.60 | 315.40 | 298.60 | 314.80 | 314.80 | 2,128,367 |
| Jan 23, 2024 | 303.00 | 303.00 | 294.80 | 297.00 | 297.00 | 1,997,037 |
| Jan 22, 2024 | 306.00 | 313.20 | 296.20 | 298.60 | 298.60 | 658,106 |
| Jan 19, 2024 | 308.00 | 314.40 | 297.00 | 297.00 | 297.00 | 2,872,800 |
| Jan 18, 2024 | 305.20 | 317.00 | 299.40 | 313.80 | 313.80 | 1,903,265 |
| Jan 17, 2024 | 300.00 | 300.00 | 286.00 | 297.20 | 297.20 | 1,139,537 |
| Jan 16, 2024 | 291.40 | 298.80 | 289.40 | 298.80 | 298.80 | 393,215 |
| Jan 15, 2024 | 291.94 | 294.60 | 289.80 | 291.20 | 291.20 | 1,393,849 |
| Jan 12, 2024 | 291.60 | 300.40 | 280.60 | 295.00 | 295.00 | 1,349,711 |
| Jan 11, 2024 | 299.00 | 301.00 | 291.60 | 291.60 | 291.60 | 589,690 |
| Jan 11, 2024 | 7.25 Dividend | |||||
| Jan 10, 2024 | 287.80 | 304.40 | 287.80 | 302.00 | 294.75 | 327,826 |
| Jan 09, 2024 | 300.00 | 303.80 | 295.50 | 302.60 | 295.34 | 543,556 |
| Jan 08, 2024 | 290.00 | 306.80 | 288.20 | 303.80 | 296.51 | 349,229 |
| Jan 05, 2024 | 310.40 | 310.40 | 287.80 | 290.60 | 283.62 | 312,133 |
| Jan 04, 2024 | 295.00 | 298.80 | 290.80 | 297.20 | 290.07 | 287,798 |
| Jan 03, 2024 | 284.00 | 298.60 | 284.00 | 292.00 | 284.99 | 1,182,400 |
| Jan 02, 2024 | 317.80 | 317.80 | 298.20 | 298.40 | 291.24 | 482,485 |
| Dec 29, 2023 | 315.60 | 327.00 | 313.00 | 313.00 | 305.49 | 143,808 |
| Dec 28, 2023 | 303.40 | 323.60 | 303.40 | 318.60 | 310.95 | 419,074 |
| Dec 27, 2023 | 317.60 | 331.40 | 311.20 | 317.80 | 310.17 | 250,273 |
| Dec 22, 2023 | 323.40 | 325.00 | 310.60 | 316.20 | 308.61 | 301,578 |
| Dec 21, 2023 | 315.80 | 324.40 | 307.40 | 324.40 | 316.61 | 819,597 |
| Dec 20, 2023 | 315.60 | 324.00 | 311.10 | 323.60 | 315.83 | 799,626 |
| Dec 19, 2023 | 322.80 | 322.80 | 306.40 | 314.40 | 306.85 | 358,756 |
| Dec 18, 2023 | 323.60 | 323.60 | 304.60 | 311.80 | 304.31 | 1,325,760 |
| Dec 15, 2023 | 310.80 | 323.20 | 306.33 | 310.40 | 302.95 | 1,431,344 |
| Dec 14, 2023 | 301.20 | 313.40 | 301.00 | 312.60 | 305.10 | 1,325,157 |
| Dec 13, 2023 | 315.00 | 315.00 | 291.20 | 296.80 | 289.67 | 984,584 |
| Dec 12, 2023 | 300.00 | 313.80 | 280.40 | 301.00 | 293.77 | 3,182,651 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.