Canada markets close in 2 hours 58 minutes

AJ Bell plc (AJB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
306.40+27.80 (+9.98%)
At close: 05:14PM BST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022277.62318.20276.00306.40306.40628,666
Oct 03, 2022256.60280.80256.60278.60278.60448,712
Sept 30, 2022258.00271.20257.60269.20269.20556,669
Sept 29, 2022263.40273.69250.00255.20255.20816,823
Sept 28, 2022280.80292.00274.60274.60274.601,463,308
Sept 27, 2022269.00287.20269.00284.60284.60880,517
Sept 26, 2022272.60285.40272.60285.40285.40465,208
Sept 23, 2022293.60293.60275.00280.20280.20497,664
Sept 22, 2022279.00286.20274.00279.20279.20615,854
Sept 21, 2022277.60287.80262.27287.60287.60666,098
Sept 20, 2022275.40284.80268.80269.40269.40657,551
Sept 16, 2022276.20279.06272.60273.20273.201,311,474
Sept 15, 2022270.80280.80270.80277.80277.80996,825
Sept 14, 2022279.20279.20269.20275.00275.00728,064
Sept 13, 2022283.20287.40272.40275.60275.60624,147
Sept 12, 2022274.40284.00272.60283.80283.80584,795
Sept 09, 2022274.80280.60262.00271.80271.80853,514
Sept 08, 2022266.80271.80243.80262.20262.202,326,392
Sept 07, 2022289.40289.40277.40280.00280.00381,145
Sept 06, 2022271.80283.60261.40282.00282.00322,061
Sept 05, 2022281.60281.60272.60274.00274.00803,487
Sept 02, 2022283.60284.40272.80282.40282.40408,268
Sept 01, 2022287.80302.20272.60273.80273.80534,499
Aug 31, 2022310.40310.40291.80294.00294.00467,472
Aug 30, 2022295.80305.80295.32299.20299.20649,448
Aug 26, 2022305.00319.60297.20299.80299.80519,709
Aug 25, 2022299.20313.60296.02303.20303.201,048,454
Aug 24, 2022297.80310.00297.80308.00308.00318,262
Aug 23, 2022308.60314.20305.80308.40308.40540,497
Aug 22, 2022322.40326.40311.80312.20312.20603,026
Aug 19, 2022333.80340.14327.23327.40327.40805,513
Aug 18, 2022325.80334.20325.20332.00332.00393,621
Aug 17, 2022331.00333.44325.60326.20326.20818,950
Aug 16, 2022320.20334.45320.20329.00329.00331,859
Aug 15, 2022329.80332.40320.80327.20327.20553,976
Aug 12, 2022325.20331.20325.20329.40329.40297,284
Aug 11, 2022329.00329.00319.20325.60325.60516,453
Aug 10, 2022316.40322.60304.60321.00321.00298,646
Aug 09, 2022317.40321.49308.60309.80309.80457,582
Aug 08, 2022306.20313.70306.20311.20311.20374,034
Aug 05, 2022310.00317.20309.80310.60310.60228,718
Aug 04, 2022309.60312.59305.00311.00311.00908,334
Aug 03, 2022307.20309.00302.86309.00309.00462,039
Aug 02, 2022323.60323.60304.60308.20308.20281,586
Aug 01, 2022308.80316.53307.80312.80312.80681,630
Jul 29, 2022311.00314.80307.80313.60313.601,117,859
Jul 28, 2022300.20307.80300.20307.80307.80319,429
Jul 27, 2022301.80306.20298.00302.00302.00347,378
Jul 26, 2022301.20306.00298.00299.80299.80986,147
Jul 25, 2022299.40304.40298.20301.40301.40551,304
Jul 22, 2022290.60308.60290.60300.40300.40544,021
Jul 21, 2022295.60301.00285.60300.00300.00852,622
Jul 20, 2022292.60293.00285.00287.40287.40674,979
Jul 19, 2022285.00290.00280.46289.00289.00633,222
Jul 18, 2022282.20286.00280.80285.40285.40474,925
Jul 15, 2022280.40282.80276.40281.60281.60617,479
Jul 14, 2022269.60277.80269.60275.60275.60622,281
Jul 13, 2022279.80285.20275.40277.00277.001,430,992
Jul 12, 2022291.20291.20280.40284.40284.40500,837
Jul 11, 2022279.40283.20278.67282.00282.00568,612
Jul 08, 2022267.40282.60267.40281.00281.001,726,020
Jul 07, 2022276.00278.00273.80277.00277.001,160,404
Jul 06, 2022263.80274.00263.80273.40273.40567,713
Jul 05, 2022279.00279.00260.80264.80264.80805,606
Jul 04, 2022264.20271.40264.20268.00268.00875,213
Jul 01, 2022259.00269.40259.00268.20268.20826,505
Jun 30, 2022269.20269.40260.80268.60268.60765,712
Jun 29, 2022282.20282.20268.20269.80269.80838,153
Jun 28, 2022270.40283.40270.40280.00280.002,367,253
Jun 27, 2022273.40282.00270.60277.60277.601,021,759
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...