Canada markets closed

AJ Bell plc (AJB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
271.00+1.80 (+0.67%)
At close: 05:00PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022271.60271.60268.00271.00271.001,587,555
Jun 23, 2022279.80279.80266.60269.20269.201,019,755
Jun 22, 2022265.20271.60260.40271.60271.60960,717
Jun 21, 2022273.60277.03266.80267.60267.601,691,520
Jun 20, 2022273.40274.80268.40269.20269.20670,989
Jun 17, 2022267.40275.20262.40272.40272.401,637,608
Jun 16, 2022273.40283.60266.00269.20269.201,623,931
Jun 15, 2022273.80276.00267.80273.60273.60940,815
Jun 14, 2022263.20268.60263.20267.40267.40886,771
Jun 13, 2022267.60269.00259.00262.80262.801,144,171
Jun 10, 2022270.80275.60269.60271.00271.00871,037
Jun 09, 2022281.20281.80270.80275.00275.00920,508
Jun 09, 20222.78 Dividend
Jun 08, 2022296.80296.80280.60284.00281.22357,037
Jun 07, 2022280.40292.80280.40286.40283.60870,922
Jun 06, 2022292.20293.60288.40289.00286.17430,822
Jun 01, 2022284.40293.20279.20287.40284.591,534,838
May 31, 2022285.20287.40279.00286.00283.202,373,633
May 30, 2022275.20285.00274.20284.60281.81687,934
May 27, 2022287.80289.00266.60271.00268.35980,252
May 26, 2022263.80279.20255.00275.40272.701,300,099
May 25, 2022251.80261.00246.06255.20252.701,645,398
May 24, 2022266.00268.82257.40257.40254.883,136,776
May 23, 2022274.00274.00264.00269.60266.961,545,653
May 20, 2022260.80264.40257.80264.40261.81609,410
May 19, 2022258.60264.60249.60257.80255.281,120,115
May 18, 2022272.80277.60266.60267.40264.782,333,123
May 17, 2022267.80273.40266.60270.00267.361,485,070
May 16, 2022267.60267.60261.80266.60263.99609,154
May 13, 2022263.00266.20258.90266.00263.40602,137
May 12, 2022259.60259.60250.60258.00255.47490,492
May 11, 2022246.40261.23246.40259.40256.86653,442
May 10, 2022252.40260.00252.40257.00254.48426,865
May 09, 2022248.40256.40246.20253.60251.121,751,828
May 06, 2022254.60263.60243.80249.60247.161,822,959
May 05, 2022255.40261.40253.80254.60252.11995,887
May 04, 2022244.00252.20242.80251.40248.941,322,324
May 03, 2022258.20258.20244.56246.20243.79702,157
Apr 29, 2022258.60258.60248.00249.60247.161,144,299
Apr 28, 2022252.00255.00248.20250.00247.55656,110
Apr 27, 2022255.00256.60250.60250.60248.15542,088
Apr 26, 2022266.20267.35255.00255.60253.101,038,335
Apr 25, 2022270.80270.80263.00266.20263.59542,389
Apr 22, 2022275.00284.40273.40273.60270.92762,224
Apr 21, 2022283.00294.00275.55284.20281.42704,248
Apr 20, 2022281.40291.80280.79291.00288.15903,004
Apr 19, 2022291.40292.70283.20285.00282.21594,108
Apr 14, 2022299.80301.80294.50296.00293.10313,475
Apr 13, 2022312.60313.80297.40299.00296.07192,431
Apr 12, 2022316.40316.40301.00304.80301.82474,530
Apr 11, 2022320.20320.99307.20308.80305.78686,305
Apr 08, 2022322.80322.80310.80322.20319.05590,207
Apr 07, 2022313.00317.60304.20313.20310.13460,464
Apr 06, 2022307.40314.80298.24303.60300.631,050,066
Apr 05, 2022317.40318.00307.00314.60311.52631,681
Apr 04, 2022307.00316.00303.60310.00306.97571,937
Apr 01, 2022304.60309.20303.20307.20304.19793,890
Mar 31, 2022299.20304.80295.20304.00301.02556,108
Mar 30, 2022301.80301.80292.80294.20291.32386,440
Mar 29, 2022291.80301.40291.80300.60297.66637,568
Mar 28, 2022285.80300.00285.80293.60290.73268,616
Mar 25, 2022291.20301.60291.20295.20292.31514,062
Mar 24, 2022300.00302.60294.60298.60295.68374,297
Mar 23, 2022290.60302.00290.60300.20297.26893,463
Mar 22, 2022303.20309.80295.40299.80296.87985,779
Mar 21, 2022317.00321.00298.60303.60300.63419,884
Mar 18, 2022318.40321.60314.00321.60318.451,089,406
Mar 17, 2022322.00322.00316.60319.80316.67322,587
Mar 16, 2022300.00319.20300.00317.00313.901,149,166
Mar 15, 2022320.00320.00304.00305.20302.21299,934
Mar 14, 2022295.60315.60295.60313.00309.94278,591
Mar 11, 2022302.80311.60302.80305.20302.21306,308
Mar 10, 2022309.20309.20296.40300.40297.46537,674
Mar 09, 2022278.80300.40278.80300.40297.46432,255
Mar 08, 2022286.20291.40285.40285.40282.61828,462
Mar 07, 2022299.80299.80275.20289.80286.96947,205
Mar 04, 2022303.40303.40283.60291.40288.551,762,288
Mar 03, 2022300.00305.80293.20293.80290.92678,204
Mar 02, 2022310.40310.40292.80305.20302.21275,908
Mar 01, 2022317.00317.00299.40300.00297.06462,702
Feb 28, 2022315.80315.80301.60309.00305.98613,984
Feb 25, 2022307.80309.00299.00307.40304.39854,010
Feb 24, 2022305.20305.60297.37298.20295.28752,277
Feb 23, 2022301.40314.00301.40308.20305.18823,712
Feb 22, 2022315.80318.00301.80305.20302.21751,343
Feb 21, 2022321.20322.98316.20319.60316.47305,136
Feb 18, 2022318.60322.00317.60321.20318.06316,871
Feb 17, 2022324.20326.00319.20319.20316.08832,275
Feb 16, 2022326.20328.60320.80323.80320.632,179,565
Feb 15, 2022321.80327.60319.20324.40321.221,100,126
Feb 14, 2022326.00326.20314.80320.80317.661,000,515
Feb 11, 2022325.80329.80324.60327.20324.005,954,123
Feb 10, 2022331.60333.20325.00329.20325.981,832,571
Feb 09, 2022320.20335.00320.20331.00327.761,096,330
Feb 08, 2022327.80333.60327.80330.20326.971,085,575
Feb 07, 2022322.00329.20322.00327.00323.80366,090
Feb 04, 2022316.00328.33316.00321.20318.06904,554
Feb 03, 2022326.00329.20323.80325.20322.02658,960
Feb 02, 2022344.00344.00327.80330.60327.36994,673
Feb 01, 2022341.20342.60332.40332.40329.15696,325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...