AJ Bell plc (AJB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:46PM BST. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 458.00 | 458.00 | 439.50 | 439.50 | 439.50 | 298,609 |
| Oct 02, 2024 | 450.00 | 450.00 | 439.64 | 443.00 | 443.00 | 570,984 |
| Oct 01, 2024 | 450.00 | 453.50 | 442.50 | 445.50 | 445.50 | 405,031 |
| Sept 30, 2024 | 450.00 | 455.00 | 445.00 | 449.50 | 449.50 | 672,017 |
| Sept 27, 2024 | 463.50 | 463.50 | 449.00 | 454.00 | 454.00 | 698,113 |
| Sept 26, 2024 | 450.00 | 454.50 | 445.50 | 450.50 | 450.50 | 1,076,365 |
| Sept 25, 2024 | 435.50 | 450.00 | 435.50 | 444.50 | 444.50 | 236,722 |
| Sept 24, 2024 | 433.50 | 454.50 | 433.50 | 445.50 | 445.50 | 247,609 |
| Sept 23, 2024 | 431.50 | 468.50 | 431.50 | 454.00 | 454.00 | 1,008,342 |
| Sept 20, 2024 | 445.00 | 453.48 | 445.00 | 448.50 | 448.50 | 1,148,627 |
| Sept 19, 2024 | 447.50 | 454.50 | 444.50 | 454.50 | 454.50 | 346,260 |
| Sept 18, 2024 | 440.00 | 454.00 | 440.00 | 443.50 | 443.50 | 811,627 |
| Sept 17, 2024 | 430.00 | 449.50 | 430.00 | 445.00 | 445.00 | 996,427 |
| Sept 16, 2024 | 435.50 | 446.00 | 435.50 | 445.00 | 445.00 | 310,481 |
| Sept 13, 2024 | 456.00 | 456.50 | 430.00 | 437.50 | 437.50 | 523,727 |
| Sept 12, 2024 | 432.00 | 443.50 | 432.00 | 439.50 | 439.50 | 394,533 |
| Sept 11, 2024 | 438.50 | 442.50 | 433.50 | 433.50 | 433.50 | 348,142 |
| Sept 10, 2024 | 431.50 | 438.50 | 431.50 | 438.50 | 438.50 | 765,922 |
| Sept 09, 2024 | 430.00 | 438.00 | 428.00 | 433.00 | 433.00 | 1,327,873 |
| Sept 06, 2024 | 434.50 | 436.50 | 425.50 | 425.50 | 425.50 | 292,753 |
| Sept 05, 2024 | 432.50 | 435.00 | 431.00 | 432.50 | 432.50 | 300,996 |
| Sept 04, 2024 | 410.00 | 434.00 | 406.50 | 431.50 | 431.50 | 454,066 |
| Sept 03, 2024 | 438.00 | 438.00 | 417.50 | 425.00 | 425.00 | 261,192 |
| Sept 02, 2024 | 430.00 | 437.50 | 428.00 | 428.50 | 428.50 | 234,113 |
| Aug 30, 2024 | 439.50 | 439.50 | 433.00 | 435.50 | 435.50 | 1,639,024 |
| Aug 29, 2024 | 421.50 | 445.00 | 421.50 | 433.00 | 433.00 | 420,447 |
| Aug 28, 2024 | 423.00 | 444.00 | 423.00 | 437.00 | 437.00 | 428,991 |
| Aug 27, 2024 | 444.00 | 447.50 | 441.00 | 444.00 | 444.00 | 423,389 |
| Aug 23, 2024 | 449.00 | 454.13 | 442.50 | 442.50 | 442.50 | 1,182,984 |
| Aug 22, 2024 | 453.00 | 457.00 | 449.00 | 450.00 | 450.00 | 1,211,696 |
| Aug 21, 2024 | 446.00 | 455.00 | 441.50 | 455.00 | 455.00 | 981,406 |
| Aug 20, 2024 | 458.00 | 458.00 | 444.50 | 444.50 | 444.50 | 362,618 |
| Aug 19, 2024 | 445.00 | 465.42 | 438.50 | 453.00 | 453.00 | 295,243 |
| Aug 16, 2024 | 458.50 | 459.00 | 446.60 | 448.50 | 448.50 | 310,871 |
| Aug 15, 2024 | 449.50 | 452.50 | 439.00 | 452.00 | 452.00 | 275,665 |
| Aug 14, 2024 | 440.50 | 460.00 | 437.50 | 442.00 | 442.00 | 308,717 |
| Aug 13, 2024 | 425.00 | 452.50 | 425.00 | 440.50 | 440.50 | 361,024 |
| Aug 12, 2024 | 420.50 | 434.00 | 412.52 | 432.50 | 432.50 | 482,017 |
| Aug 09, 2024 | 420.00 | 435.25 | 420.00 | 424.00 | 424.00 | 435,926 |
| Aug 08, 2024 | 422.50 | 430.50 | 417.50 | 430.50 | 430.50 | 369,861 |
| Aug 07, 2024 | 415.00 | 431.50 | 409.10 | 431.50 | 431.50 | 2,315,586 |
| Aug 06, 2024 | 423.50 | 434.00 | 409.50 | 421.50 | 421.50 | 678,035 |
| Aug 05, 2024 | 433.00 | 448.00 | 413.50 | 422.00 | 422.00 | 694,841 |
| Aug 02, 2024 | 454.00 | 458.00 | 433.50 | 440.00 | 440.00 | 634,680 |
| Aug 01, 2024 | 437.00 | 473.50 | 414.50 | 457.00 | 457.00 | 1,314,503 |
| Jul 31, 2024 | 483.50 | 483.50 | 457.00 | 459.00 | 459.00 | 522,369 |
| Jul 30, 2024 | 458.50 | 466.00 | 451.38 | 455.50 | 455.50 | 1,131,717 |
| Jul 29, 2024 | 450.00 | 456.00 | 443.36 | 452.00 | 452.00 | 1,655,519 |
| Jul 26, 2024 | 415.00 | 446.00 | 415.00 | 444.00 | 444.00 | 1,603,131 |
| Jul 25, 2024 | 406.50 | 427.50 | 406.50 | 427.50 | 427.50 | 249,095 |
| Jul 24, 2024 | 426.50 | 435.00 | 421.50 | 424.00 | 424.00 | 1,017,857 |
| Jul 23, 2024 | 420.50 | 433.00 | 420.50 | 433.00 | 433.00 | 1,023,382 |
| Jul 22, 2024 | 423.00 | 431.50 | 417.00 | 425.50 | 425.50 | 1,386,908 |
| Jul 19, 2024 | 431.50 | 438.50 | 418.50 | 427.00 | 427.00 | 1,009,409 |
| Jul 18, 2024 | 408.00 | 432.00 | 394.50 | 420.50 | 420.50 | 2,232,737 |
| Jul 17, 2024 | 386.50 | 400.00 | 386.50 | 397.00 | 397.00 | 276,798 |
| Jul 16, 2024 | 393.00 | 410.50 | 377.00 | 397.50 | 397.50 | 423,549 |
| Jul 15, 2024 | 388.50 | 397.50 | 386.50 | 395.50 | 395.50 | 616,116 |
| Jul 12, 2024 | 393.50 | 395.50 | 388.73 | 394.50 | 394.50 | 254,559 |
| Jul 11, 2024 | 387.50 | 394.00 | 384.50 | 394.00 | 394.00 | 754,750 |
| Jul 10, 2024 | 385.00 | 400.00 | 385.00 | 393.00 | 393.00 | 262,264 |
| Jul 09, 2024 | 392.00 | 392.00 | 384.00 | 387.50 | 387.50 | 181,771 |
| Jul 08, 2024 | 390.50 | 415.50 | 385.00 | 385.00 | 385.00 | 349,726 |
| Jul 05, 2024 | 392.00 | 401.00 | 390.50 | 398.50 | 398.50 | 905,012 |
| Jul 04, 2024 | 389.50 | 391.31 | 385.50 | 391.00 | 391.00 | 239,292 |
| Jul 03, 2024 | 363.00 | 389.00 | 363.00 | 389.00 | 389.00 | 1,205,787 |
| Jul 02, 2024 | 383.00 | 385.10 | 378.50 | 381.00 | 381.00 | 305,607 |
| Jul 01, 2024 | 387.00 | 388.00 | 379.50 | 382.00 | 382.00 | 223,374 |
| Jun 28, 2024 | 363.50 | 383.00 | 363.50 | 379.50 | 379.50 | 410,135 |
| Jun 27, 2024 | 385.00 | 388.06 | 380.00 | 380.00 | 380.00 | 493,315 |
| Jun 26, 2024 | 385.00 | 391.35 | 383.50 | 385.00 | 385.00 | 405,450 |
| Jun 25, 2024 | 385.00 | 397.42 | 385.00 | 388.00 | 388.00 | 848,415 |
| Jun 24, 2024 | 380.00 | 404.50 | 373.50 | 396.00 | 396.00 | 774,267 |
| Jun 21, 2024 | 397.50 | 397.50 | 387.50 | 389.50 | 389.50 | 2,838,588 |
| Jun 20, 2024 | 380.00 | 391.00 | 380.00 | 389.50 | 389.50 | 343,233 |
| Jun 19, 2024 | 367.00 | 390.00 | 367.00 | 386.50 | 386.50 | 1,498,460 |
| Jun 18, 2024 | 374.50 | 385.50 | 373.50 | 385.50 | 385.50 | 593,492 |
| Jun 17, 2024 | 368.00 | 375.50 | 368.00 | 373.50 | 373.50 | 307,677 |
| Jun 14, 2024 | 385.00 | 385.00 | 365.00 | 368.00 | 368.00 | 396,512 |
| Jun 13, 2024 | 391.00 | 391.00 | 372.50 | 372.50 | 372.50 | 487,010 |
| Jun 12, 2024 | 379.50 | 382.50 | 372.50 | 380.50 | 380.50 | 488,703 |
| Jun 11, 2024 | 358.50 | 382.00 | 358.50 | 372.50 | 372.50 | 1,871,379 |
| Jun 10, 2024 | 373.00 | 379.00 | 371.50 | 371.50 | 371.50 | 279,910 |
| Jun 07, 2024 | 377.50 | 381.50 | 360.50 | 377.50 | 377.50 | 320,243 |
| Jun 06, 2024 | 377.00 | 388.50 | 363.53 | 376.50 | 376.50 | 208,904 |
| Jun 06, 2024 | 4.25 Dividend | |||||
| Jun 05, 2024 | 390.00 | 393.70 | 371.00 | 380.50 | 376.25 | 322,522 |
| Jun 04, 2024 | 377.00 | 395.50 | 377.00 | 385.00 | 380.70 | 803,793 |
| Jun 03, 2024 | 383.00 | 400.00 | 383.00 | 391.50 | 387.13 | 1,072,264 |
| May 31, 2024 | 383.00 | 388.50 | 381.00 | 385.00 | 380.70 | 1,134,397 |
| May 30, 2024 | 400.00 | 400.00 | 380.50 | 385.00 | 380.70 | 481,272 |
| May 29, 2024 | 389.50 | 404.50 | 378.00 | 382.50 | 378.23 | 605,518 |
| May 28, 2024 | 400.00 | 400.00 | 380.50 | 391.50 | 387.13 | 881,355 |
| May 24, 2024 | 382.00 | 405.50 | 379.50 | 384.50 | 380.21 | 9,240,796 |
| May 23, 2024 | 397.50 | 414.50 | 381.50 | 403.00 | 398.50 | 1,684,614 |
| May 22, 2024 | 363.50 | 364.50 | 357.00 | 362.50 | 358.45 | 769,638 |
| May 21, 2024 | 353.50 | 367.50 | 353.50 | 365.00 | 360.92 | 424,795 |
| May 20, 2024 | 355.00 | 369.00 | 353.00 | 362.00 | 357.96 | 282,473 |
| May 17, 2024 | 357.00 | 365.50 | 354.50 | 361.50 | 357.46 | 253,789 |
| May 16, 2024 | 358.50 | 361.50 | 355.00 | 358.00 | 354.00 | 574,274 |
| *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.