AJB.L - AJ Bell plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023314.40328.48313.40317.40317.401,322,576
May 25, 2023315.80323.30301.72315.80315.80512,054
May 24, 2023312.00313.40306.76313.00313.001,090,874
May 23, 2023321.80333.80316.40316.80316.80377,289
May 22, 2023317.40333.80305.20317.80317.80172,876
May 19, 2023318.20337.75317.40318.20318.20664,991
May 18, 2023315.00321.60306.10320.00320.00551,671
May 17, 2023310.40317.40310.20315.20315.20846,119
May 16, 2023314.20319.20313.00313.40313.40339,445
May 15, 2023312.60319.80312.60313.60313.60229,441
May 12, 2023325.00325.00312.00317.80317.80277,292
May 11, 2023337.00337.00318.60322.20322.20343,042
May 10, 2023323.40326.50316.80321.20321.20355,249
May 09, 2023321.80323.20315.40318.80318.801,042,563
May 05, 2023321.00323.20318.80321.80321.80371,821
May 04, 2023328.40330.00318.00318.80318.80542,344
May 03, 2023329.40330.80321.00321.60321.60741,464
May 02, 2023334.20334.20325.20325.20325.20732,566
Apr 28, 2023330.00330.00324.80326.20326.201,925,392
Apr 27, 2023322.40330.00322.40327.00327.001,438,018
Apr 26, 2023338.00338.40322.20328.80328.801,994,606
Apr 25, 2023340.00340.90336.20338.80338.80709,048
Apr 24, 2023341.00346.60337.00339.40339.40299,860
Apr 21, 2023332.80339.20331.80336.60336.60437,979
Apr 20, 2023322.00338.50312.40336.20336.20753,178
Apr 19, 2023326.40330.80322.40327.40327.40533,539
Apr 18, 2023357.20357.20328.60329.20329.20336,210
Apr 17, 2023344.60354.40330.20339.80339.80308,192
Apr 14, 2023343.00350.00332.58342.80342.80618,728
Apr 13, 2023340.00349.60340.00343.20343.20409,234
Apr 12, 2023336.20343.10336.07342.00342.00448,161
Apr 11, 2023352.00352.00334.78337.80337.80372,178
Apr 06, 2023330.60337.00328.00337.00337.00651,750
Apr 05, 2023341.40351.40326.00332.00332.00754,819
Apr 04, 2023345.20351.40343.10348.60348.60336,927
Apr 03, 2023346.20352.60342.20346.20346.20251,644
Mar 31, 2023341.20349.00340.30345.20345.20561,904
Mar 30, 2023344.60349.35342.20343.20343.20741,099
Mar 29, 2023340.80345.60336.31343.40343.401,665,944
Mar 28, 2023346.60347.00335.89340.60340.601,487,996
Mar 27, 2023339.80344.80331.80341.60341.60812,884
Mar 24, 2023357.40357.40328.40336.80336.80401,003
Mar 23, 2023340.00344.20338.60340.40340.40879,844
Mar 22, 2023339.00347.40337.80339.20339.20480,012
Mar 21, 2023336.20348.00331.80345.80345.80640,404
Mar 20, 2023336.20342.40334.05335.40335.40486,354
Mar 17, 2023345.00347.57336.10341.20341.201,656,482
Mar 16, 2023343.00350.20336.00346.00346.001,727,348
Mar 15, 2023355.40355.40329.00333.60333.60762,127
Mar 14, 2023334.60339.60325.00339.60339.60380,358
Mar 13, 2023348.60348.60322.80325.40325.402,453,030
Mar 10, 2023336.00339.60331.00337.40337.40995,692
Mar 09, 2023332.00342.00331.32340.20340.20308,401
Mar 08, 2023338.00338.47334.14337.80337.80377,802
Mar 07, 2023329.20346.82316.80340.20340.20753,269
Mar 06, 2023338.20341.80334.80341.60341.601,049,385
Mar 03, 2023321.60336.40321.60334.80334.803,470,370
Mar 02, 2023338.60338.60322.60325.00325.00856,332
Mar 01, 2023327.00331.00325.20326.60326.601,129,295
Feb 28, 2023329.80333.13319.00326.00326.001,927,750
Feb 27, 2023320.00327.20320.00325.20325.201,021,465
Feb 24, 2023319.80329.20319.40321.20321.201,094,720
Feb 23, 2023330.00330.00319.20322.60322.60558,155
Feb 22, 2023310.40327.60310.00321.40321.40708,096
Feb 21, 2023337.00338.00323.20323.40323.40932,433
Feb 20, 2023345.00345.00332.20336.80336.80364,994
Feb 17, 2023341.80344.90330.00335.20335.20293,844
Feb 16, 2023362.20362.20336.80340.40340.40351,491
Feb 15, 2023347.40347.40330.54346.20346.20187,566
Feb 14, 2023358.40358.40340.20342.40342.401,274,675
Feb 13, 2023344.40346.95340.80343.20343.20635,194
Feb 10, 2023332.20355.20332.20342.00342.00199,558
Feb 09, 2023360.40360.40347.40348.60348.60317,149
Feb 08, 2023349.00357.00346.60350.60350.60280,365
Feb 07, 2023350.60357.40338.20346.40346.40492,073
Feb 06, 2023350.00357.20345.00352.60352.60315,924
Feb 03, 2023360.00360.00348.40351.20351.20340,378
Feb 02, 2023321.60355.40321.60354.20354.20444,385
Feb 01, 2023328.80342.80328.80336.40336.40347,651
Jan 31, 2023344.00344.60335.00336.60336.60379,267
Jan 30, 2023337.40344.20336.00342.40342.40316,600
Jan 27, 2023323.40343.20323.40342.60342.60567,720
Jan 26, 2023323.40337.20323.40333.80333.80326,429
Jan 25, 2023345.80345.80331.80331.80331.80363,735
Jan 24, 2023335.00340.20334.22338.60338.603,724,538
Jan 23, 2023348.60348.60335.80336.00336.00663,459
Jan 20, 2023338.80347.09337.60343.40343.40410,832
Jan 19, 2023359.80359.80339.00340.80340.802,800,484
Jan 19, 20234.59 Dividend
Jan 18, 2023382.00394.80364.00370.20365.61283,340
Jan 17, 2023375.40375.40358.20364.40359.88584,636
Jan 16, 2023389.00389.00366.00367.80363.24371,091
Jan 13, 2023367.40372.80365.20372.80368.18271,373
Jan 12, 2023355.40365.00351.56363.40358.89428,886
Jan 11, 2023366.40366.40352.00358.60354.15309,150
Jan 10, 2023375.20375.20355.40356.00351.59480,082
Jan 09, 2023357.40361.80351.60360.20355.73380,887
Jan 06, 2023351.80359.40350.20355.80351.39203,079
Jan 05, 2023346.40358.40346.40356.20351.78257,133
Jan 04, 2023350.00364.00350.00352.80348.43443,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...