Canada markets close in 3 hours 25 minutes

AJ Bell plc (AJB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
382.50-9.00 (-2.30%)
At close: 04:35PM BST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2024389.50404.50378.00382.50382.50949,060
May 28, 2024400.00400.00380.50391.50391.50881,355
May 24, 2024382.00405.50379.50384.50384.509,240,796
May 23, 2024397.50414.50381.50403.00403.001,684,614
May 22, 2024363.50364.50357.00362.50362.50769,638
May 21, 2024353.50367.50353.50365.00365.00424,795
May 20, 2024355.00369.00353.00362.00362.00282,473
May 17, 2024357.00365.50354.50361.50361.50253,789
May 16, 2024358.50361.50355.00358.00358.00574,274
May 15, 2024350.00360.00350.00357.00357.00498,358
May 14, 2024353.00362.00353.00358.00358.00421,090
May 13, 2024357.00371.50349.00357.00357.00469,177
May 10, 2024364.50364.50341.00359.00359.00911,074
May 09, 2024349.00375.50349.00349.00349.00885,010
May 08, 2024346.50351.00341.87351.00351.00551,477
May 07, 2024346.00350.00335.38344.50344.502,110,020
May 03, 2024328.00339.50328.00336.00336.001,038,094
May 02, 2024345.00345.00328.50337.00337.00503,785
May 01, 2024329.00335.50315.50335.00335.00625,594
Apr 30, 2024334.50334.50319.00323.50323.50474,584
Apr 29, 2024314.00341.00303.00324.00324.00739,616
Apr 26, 2024306.00312.78306.00311.50311.50971,078
Apr 25, 2024310.50311.00304.00309.50309.50423,668
Apr 24, 2024307.00314.50303.23310.00310.00704,634
Apr 23, 2024306.00312.00306.00307.00307.00457,052
Apr 22, 2024311.00311.00298.95303.50303.50519,769
Apr 19, 2024295.00304.50295.00301.00301.00387,467
Apr 18, 2024320.00320.00299.50300.00300.00951,639
Apr 17, 2024296.50309.00292.50295.00295.00587,701
Apr 16, 2024281.50297.00281.50297.00297.00356,076
Apr 15, 2024286.00308.50286.00297.50297.50646,056
Apr 12, 2024306.00318.00292.50294.00294.00279,996
Apr 11, 2024310.00310.00290.50294.50294.50348,480
Apr 10, 2024284.00302.00284.00295.50295.50413,772
Apr 09, 2024288.00297.50288.00292.50292.50515,094
Apr 08, 2024288.00294.00281.00293.00293.00346,871
Apr 05, 2024305.50311.50286.00288.00288.00651,567
Apr 04, 2024303.50306.00295.00298.50298.50301,493
Apr 03, 2024286.00303.00286.00296.50296.50261,192
Apr 02, 2024294.00311.00291.86301.00301.00299,448
Mar 28, 2024300.40314.00300.40302.40302.40582,097
Mar 27, 2024301.60304.20300.00304.20304.20215,247
Mar 26, 2024297.80305.00293.55302.80302.80628,755
Mar 25, 2024300.00303.80299.00300.40300.40263,572
Mar 22, 2024300.00309.60300.00302.20302.20323,659
Mar 21, 2024304.40310.80301.00309.20309.20288,911
Mar 20, 2024299.00308.39299.00300.80300.80412,465
Mar 19, 2024295.00309.60295.00301.80301.801,091,523
Mar 18, 2024293.00300.80285.40300.00300.00813,531
Mar 15, 2024317.20317.20299.00300.40300.40630,119
Mar 14, 2024302.00307.40293.40302.60302.60548,112
Mar 13, 2024303.00316.83302.60305.00305.00460,385
Mar 12, 2024299.00308.80297.85303.60303.60347,057
Mar 11, 2024304.80319.40303.80304.00304.00262,469
Mar 08, 2024308.60314.40305.00309.40309.40294,435
Mar 07, 2024309.80316.40305.00309.80309.80438,746
Mar 06, 2024304.80316.80304.80311.60311.60835,721
Mar 05, 2024312.80313.60305.60305.60305.60400,544
Mar 04, 2024320.00320.00296.00310.40310.40631,176
Mar 01, 2024305.40324.80302.00311.00311.00620,023
Feb 29, 2024306.80322.80302.00303.80303.80645,799
Feb 28, 2024312.00312.00302.60307.80307.80336,135
Feb 27, 2024301.80323.40300.50312.00312.00662,960
Feb 26, 2024310.80338.60306.80307.60307.60685,583
Feb 23, 2024316.20329.00309.40312.80312.80313,311
Feb 22, 2024318.00322.85311.24317.80317.80577,405
Feb 21, 2024320.80340.00314.80317.80317.80728,389
Feb 20, 2024329.80329.80317.20318.00318.00382,988
Feb 19, 2024322.00334.60319.20325.20325.20554,947
Feb 16, 2024325.00325.00318.20322.20322.20354,851
Feb 15, 2024315.00318.60312.00318.60318.60428,014
Feb 14, 2024311.20322.80311.20312.20312.20411,980
Feb 13, 2024318.00322.60309.60313.20313.20509,860
Feb 12, 2024317.20324.80314.40319.60319.60556,145
Feb 09, 2024341.00341.00315.60315.60315.60590,178
Feb 08, 2024326.00329.60320.70324.20324.201,815,314
Feb 07, 2024319.20329.80313.80317.40317.40702,408
Feb 06, 2024310.00317.04310.00316.80316.801,299,755
Feb 05, 2024318.40330.20311.80311.80311.80360,384
Feb 02, 2024325.00325.00314.60315.40315.40339,279
Feb 01, 2024320.00329.80310.00319.00319.00846,412
Jan 31, 2024315.00323.60310.00316.40316.40321,753
Jan 30, 2024300.00321.00300.00313.80313.801,016,762
Jan 29, 2024315.60327.60313.60314.40314.40655,819
Jan 26, 2024320.20330.80318.40325.80325.80593,846
Jan 25, 2024312.00321.20312.00319.60319.60753,468
Jan 24, 2024298.60315.40298.60314.80314.802,128,367
Jan 23, 2024303.00303.00294.80297.00297.001,997,037
Jan 22, 2024306.00313.20296.20298.60298.60658,106
Jan 19, 2024308.00314.40297.00297.00297.002,872,800
Jan 18, 2024305.20317.00299.40313.80313.801,903,265
Jan 17, 2024300.00300.00286.00297.20297.201,139,537
Jan 16, 2024291.40298.80289.40298.80298.80393,215
Jan 15, 2024291.94294.60289.80291.20291.201,393,849
Jan 12, 2024291.60300.40280.60295.00295.001,349,711
Jan 11, 2024299.00301.00291.60291.60291.60589,690
Jan 11, 20247.25 Dividend
Jan 10, 2024287.80304.40287.80302.00294.75327,826
Jan 09, 2024300.00303.80295.50302.60295.34543,556
Jan 08, 2024290.00306.80288.20303.80296.51349,229
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...