AJ Bell plc (AJB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:54PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 360.00 | 360.00 | 348.40 | 351.20 | 351.20 | 210,138 |
| Feb 02, 2023 | 321.60 | 355.40 | 321.60 | 354.20 | 354.20 | 444,385 |
| Feb 01, 2023 | 328.80 | 342.80 | 328.80 | 336.40 | 336.40 | 347,651 |
| Jan 31, 2023 | 344.00 | 344.60 | 335.00 | 336.60 | 336.60 | 379,267 |
| Jan 30, 2023 | 337.40 | 344.20 | 336.00 | 342.40 | 342.40 | 316,600 |
| Jan 27, 2023 | 323.40 | 343.20 | 323.40 | 342.60 | 342.60 | 567,720 |
| Jan 26, 2023 | 323.40 | 337.20 | 323.40 | 333.80 | 333.80 | 326,429 |
| Jan 25, 2023 | 345.80 | 345.80 | 331.80 | 331.80 | 331.80 | 363,735 |
| Jan 24, 2023 | 335.00 | 340.20 | 334.22 | 338.60 | 338.60 | 3,724,538 |
| Jan 23, 2023 | 348.60 | 348.60 | 335.80 | 336.00 | 336.00 | 663,459 |
| Jan 20, 2023 | 338.80 | 347.09 | 337.60 | 343.40 | 343.40 | 410,832 |
| Jan 19, 2023 | 359.80 | 359.80 | 339.00 | 340.80 | 340.80 | 2,800,484 |
| Jan 19, 2023 | 4.59 Dividend | |||||
| Jan 18, 2023 | 382.00 | 394.80 | 364.00 | 370.20 | 365.61 | 283,340 |
| Jan 17, 2023 | 375.40 | 375.40 | 358.20 | 364.40 | 359.88 | 584,636 |
| Jan 16, 2023 | 389.00 | 389.00 | 366.00 | 367.80 | 363.24 | 371,091 |
| Jan 13, 2023 | 367.40 | 372.80 | 365.20 | 372.80 | 368.18 | 271,373 |
| Jan 12, 2023 | 355.40 | 365.00 | 351.56 | 363.40 | 358.89 | 428,886 |
| Jan 11, 2023 | 366.40 | 366.40 | 352.00 | 358.60 | 354.15 | 309,150 |
| Jan 10, 2023 | 375.20 | 375.20 | 355.40 | 356.00 | 351.59 | 480,082 |
| Jan 09, 2023 | 357.40 | 361.80 | 351.60 | 360.20 | 355.73 | 380,887 |
| Jan 06, 2023 | 351.80 | 359.40 | 350.20 | 355.80 | 351.39 | 203,079 |
| Jan 05, 2023 | 346.40 | 358.40 | 346.40 | 356.20 | 351.78 | 257,133 |
| Jan 04, 2023 | 350.00 | 364.00 | 350.00 | 352.80 | 348.43 | 443,676 |
| Jan 03, 2023 | 342.60 | 365.34 | 342.60 | 358.60 | 354.15 | 331,745 |
| Dec 30, 2022 | 365.00 | 369.20 | 358.20 | 358.20 | 353.76 | 78,744 |
| Dec 29, 2022 | 377.00 | 377.00 | 355.60 | 364.40 | 359.88 | 301,054 |
| Dec 28, 2022 | 338.80 | 360.00 | 338.80 | 359.40 | 354.94 | 223,727 |
| Dec 23, 2022 | 355.00 | 361.80 | 354.20 | 355.00 | 350.60 | 224,125 |
| Dec 22, 2022 | 366.60 | 368.80 | 357.80 | 358.00 | 353.56 | 476,398 |
| Dec 21, 2022 | 351.00 | 362.80 | 344.20 | 361.40 | 356.92 | 422,004 |
| Dec 20, 2022 | 360.00 | 360.00 | 345.20 | 350.00 | 345.66 | 523,897 |
| Dec 19, 2022 | 341.40 | 356.80 | 341.40 | 349.80 | 345.46 | 372,660 |
| Dec 16, 2022 | 353.40 | 354.80 | 347.00 | 350.60 | 346.25 | 875,416 |
| Dec 15, 2022 | 358.60 | 365.80 | 354.60 | 356.40 | 351.98 | 669,092 |
| Dec 14, 2022 | 356.80 | 365.00 | 356.80 | 363.60 | 359.09 | 617,696 |
| Dec 13, 2022 | 349.00 | 366.40 | 349.00 | 362.00 | 357.51 | 883,892 |
| Dec 12, 2022 | 362.80 | 374.28 | 354.80 | 359.40 | 354.94 | 405,325 |
| Dec 09, 2022 | 365.60 | 367.80 | 354.60 | 357.80 | 353.36 | 713,623 |
| Dec 08, 2022 | 361.60 | 366.20 | 356.40 | 361.00 | 356.52 | 524,173 |
| Dec 07, 2022 | 371.80 | 371.80 | 359.60 | 361.40 | 356.92 | 722,846 |
| Dec 06, 2022 | 372.80 | 381.80 | 349.42 | 369.00 | 364.42 | 1,225,922 |
| Dec 05, 2022 | 391.80 | 399.60 | 381.80 | 383.40 | 378.65 | 939,992 |
| Dec 02, 2022 | 375.20 | 404.07 | 370.00 | 390.00 | 385.16 | 4,934,861 |
| Dec 01, 2022 | 374.40 | 374.40 | 348.55 | 360.00 | 355.54 | 4,376,791 |
| Nov 30, 2022 | 362.40 | 370.00 | 341.05 | 363.80 | 359.29 | 1,476,221 |
| Nov 29, 2022 | 366.20 | 373.80 | 364.00 | 364.40 | 359.88 | 728,720 |
| Nov 28, 2022 | 355.80 | 370.80 | 355.80 | 365.20 | 360.67 | 250,501 |
| Nov 25, 2022 | 356.60 | 365.00 | 350.28 | 361.80 | 357.31 | 2,310,332 |
| Nov 24, 2022 | 374.40 | 374.40 | 355.40 | 359.80 | 355.34 | 259,074 |
| Nov 23, 2022 | 368.80 | 368.80 | 352.40 | 359.40 | 354.94 | 1,368,471 |
| Nov 22, 2022 | 350.60 | 360.20 | 349.60 | 353.20 | 348.82 | 646,300 |
| Nov 21, 2022 | 357.60 | 360.00 | 342.00 | 354.40 | 350.01 | 656,217 |
| Nov 18, 2022 | 332.40 | 352.40 | 332.40 | 352.40 | 348.03 | 763,825 |
| Nov 17, 2022 | 349.00 | 356.00 | 336.20 | 341.00 | 336.77 | 917,351 |
| Nov 16, 2022 | 362.60 | 362.60 | 351.60 | 354.80 | 350.40 | 767,195 |
| Nov 15, 2022 | 363.60 | 368.60 | 361.20 | 362.80 | 358.30 | 1,060,730 |
| Nov 14, 2022 | 368.20 | 368.40 | 356.20 | 365.00 | 360.47 | 1,224,664 |
| Nov 11, 2022 | 366.00 | 374.00 | 360.60 | 365.20 | 360.67 | 2,577,511 |
| Nov 10, 2022 | 359.40 | 363.20 | 342.20 | 363.20 | 358.70 | 3,288,229 |
| Nov 09, 2022 | 357.20 | 357.60 | 338.00 | 344.60 | 340.33 | 262,592 |
| Nov 08, 2022 | 333.00 | 350.00 | 320.20 | 348.80 | 344.48 | 1,073,516 |
| Nov 07, 2022 | 344.60 | 356.60 | 340.16 | 349.00 | 344.67 | 667,628 |
| Nov 04, 2022 | 339.00 | 348.20 | 324.20 | 345.40 | 341.12 | 455,713 |
| Nov 03, 2022 | 340.60 | 347.40 | 337.00 | 337.00 | 332.82 | 589,672 |
| Nov 02, 2022 | 347.40 | 347.40 | 332.60 | 343.20 | 338.94 | 547,128 |
| Nov 01, 2022 | 330.20 | 337.20 | 327.40 | 334.20 | 330.06 | 996,903 |
| Oct 31, 2022 | 322.60 | 329.40 | 318.23 | 324.80 | 320.77 | 420,561 |
| Oct 28, 2022 | 331.20 | 334.60 | 323.80 | 325.40 | 321.37 | 437,343 |
| Oct 27, 2022 | 333.00 | 340.40 | 330.20 | 338.20 | 334.01 | 702,273 |
| Oct 26, 2022 | 322.00 | 335.10 | 318.80 | 332.80 | 328.67 | 640,520 |
| Oct 25, 2022 | 310.80 | 322.40 | 300.60 | 322.40 | 318.40 | 1,192,332 |
| Oct 24, 2022 | 301.60 | 306.20 | 293.40 | 298.80 | 295.10 | 858,090 |
| Oct 21, 2022 | 279.40 | 296.00 | 279.40 | 293.40 | 289.76 | 724,325 |
| Oct 20, 2022 | 300.20 | 301.70 | 287.80 | 293.40 | 289.76 | 2,269,317 |
| Oct 19, 2022 | 310.20 | 314.56 | 292.60 | 297.00 | 293.32 | 979,767 |
| Oct 18, 2022 | 301.40 | 305.20 | 293.60 | 298.20 | 294.50 | 738,505 |
| Oct 17, 2022 | 292.80 | 298.29 | 276.20 | 295.80 | 292.13 | 346,981 |
| Oct 14, 2022 | 287.80 | 299.20 | 284.60 | 285.00 | 281.47 | 960,961 |
| Oct 13, 2022 | 286.40 | 286.40 | 262.32 | 282.00 | 278.50 | 1,495,034 |
| Oct 12, 2022 | 290.00 | 290.00 | 273.20 | 273.20 | 269.81 | 475,619 |
| Oct 11, 2022 | 296.00 | 300.00 | 286.00 | 287.60 | 284.03 | 394,762 |
| Oct 10, 2022 | 299.80 | 302.00 | 291.98 | 296.40 | 292.73 | 401,768 |
| Oct 07, 2022 | 316.00 | 316.40 | 302.60 | 302.80 | 299.05 | 512,654 |
| Oct 06, 2022 | 310.20 | 325.00 | 308.80 | 315.40 | 311.49 | 841,945 |
| Oct 05, 2022 | 298.40 | 309.80 | 292.34 | 309.40 | 305.56 | 784,987 |
| Oct 04, 2022 | 276.00 | 318.20 | 276.00 | 306.40 | 302.60 | 707,122 |
| Oct 03, 2022 | 256.60 | 280.80 | 256.60 | 278.60 | 275.15 | 448,712 |
| Sept 30, 2022 | 258.00 | 271.20 | 257.60 | 269.20 | 265.86 | 556,669 |
| Sept 29, 2022 | 263.40 | 273.69 | 250.00 | 255.20 | 252.04 | 816,823 |
| Sept 28, 2022 | 280.80 | 292.00 | 274.60 | 274.60 | 271.20 | 1,463,308 |
| Sept 27, 2022 | 269.00 | 287.20 | 269.00 | 284.60 | 281.07 | 880,517 |
| Sept 26, 2022 | 272.60 | 285.40 | 272.60 | 285.40 | 281.86 | 465,208 |
| Sept 23, 2022 | 293.60 | 293.60 | 275.00 | 280.20 | 276.73 | 497,664 |
| Sept 22, 2022 | 279.00 | 286.20 | 274.00 | 279.20 | 275.74 | 615,854 |
| Sept 21, 2022 | 277.60 | 287.80 | 262.27 | 287.60 | 284.03 | 666,098 |
| Sept 20, 2022 | 275.40 | 284.80 | 268.80 | 269.40 | 266.06 | 657,551 |
| Sept 16, 2022 | 276.20 | 279.06 | 272.60 | 273.20 | 269.81 | 1,311,474 |
| Sept 15, 2022 | 270.80 | 280.80 | 270.80 | 277.80 | 274.36 | 996,825 |
| Sept 14, 2022 | 279.20 | 279.20 | 269.20 | 275.00 | 271.59 | 728,064 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
