Canada markets closed

AJ Bell plc (AJB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
300.00-0.40 (-0.13%)
At close: 04:35PM GMT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024293.00300.80285.40300.00300.00813,531
Mar 15, 2024317.20317.20299.00300.40300.40630,119
Mar 14, 2024302.00307.40293.40302.60302.60548,112
Mar 13, 2024303.00316.83302.60305.00305.00460,385
Mar 12, 2024299.00308.80297.85303.60303.60347,057
Mar 11, 2024304.80319.40303.80304.00304.00262,469
Mar 08, 2024308.60314.40305.00309.40309.40294,435
Mar 07, 2024309.80316.40305.00309.80309.80438,746
Mar 06, 2024304.80316.80304.80311.60311.60835,721
Mar 05, 2024312.80313.60305.60305.60305.60400,544
Mar 04, 2024320.00320.00296.00310.40310.40631,176
Mar 01, 2024305.40324.80302.00311.00311.00620,023
Feb 29, 2024306.80322.80302.00303.80303.80645,799
Feb 28, 2024312.00312.00302.60307.80307.80336,135
Feb 27, 2024301.80323.40300.50312.00312.00662,960
Feb 26, 2024310.80338.60306.80307.60307.60685,583
Feb 23, 2024316.20329.00309.40312.80312.80313,311
Feb 22, 2024318.00322.85311.24317.80317.80577,405
Feb 21, 2024320.80340.00314.80317.80317.80728,389
Feb 20, 2024329.80329.80317.20318.00318.00382,988
Feb 19, 2024322.00334.60319.20325.20325.20554,947
Feb 16, 2024325.00325.00318.20322.20322.20354,851
Feb 15, 2024315.00318.60312.00318.60318.60428,014
Feb 14, 2024311.20322.80311.20312.20312.20411,980
Feb 13, 2024318.00322.60309.60313.20313.20509,860
Feb 12, 2024317.20324.80314.40319.60319.60556,145
Feb 09, 2024341.00341.00315.60315.60315.60590,178
Feb 08, 2024326.00329.60320.70324.20324.201,815,314
Feb 07, 2024319.20329.80313.80317.40317.40702,408
Feb 06, 2024310.00317.04310.00316.80316.801,299,755
Feb 05, 2024318.40330.20311.80311.80311.80360,384
Feb 02, 2024325.00325.00314.60315.40315.40339,279
Feb 01, 2024320.00329.80310.00319.00319.00846,412
Jan 31, 2024315.00323.60310.00316.40316.40321,753
Jan 30, 2024300.00321.00300.00313.80313.801,016,762
Jan 29, 2024315.60327.60313.60314.40314.40655,819
Jan 26, 2024320.20330.80318.40325.80325.80593,846
Jan 25, 2024312.00321.20312.00319.60319.60753,468
Jan 24, 2024298.60315.40298.60314.80314.802,128,367
Jan 23, 2024303.00303.00294.80297.00297.001,997,037
Jan 22, 2024306.00313.20296.20298.60298.60658,106
Jan 19, 2024308.00314.40297.00297.00297.002,872,800
Jan 18, 2024305.20317.00299.40313.80313.801,903,265
Jan 17, 2024300.00300.00286.00297.20297.201,139,537
Jan 16, 2024291.40298.80289.40298.80298.80393,215
Jan 15, 2024291.94294.60289.80291.20291.201,393,849
Jan 12, 2024291.60300.40280.60295.00295.001,349,711
Jan 11, 2024299.00301.00291.60291.60291.60589,690
Jan 11, 20247.25 Dividend
Jan 10, 2024287.80304.40287.80302.00294.75327,826
Jan 09, 2024300.00303.80295.50302.60295.34543,556
Jan 08, 2024290.00306.80288.20303.80296.51349,229
Jan 05, 2024310.40310.40287.80290.60283.62312,133
Jan 04, 2024295.00298.80290.80297.20290.07287,798
Jan 03, 2024284.00298.60284.00292.00284.991,182,400
Jan 02, 2024317.80317.80298.20298.40291.24482,485
Dec 29, 2023315.60327.00313.00313.00305.49143,808
Dec 28, 2023303.40323.60303.40318.60310.95419,074
Dec 27, 2023317.60331.40311.20317.80310.17250,273
Dec 22, 2023323.40325.00310.60316.20308.61301,578
Dec 21, 2023315.80324.40307.40324.40316.61819,597
Dec 20, 2023315.60324.00311.10323.60315.83799,626
Dec 19, 2023322.80322.80306.40314.40306.85358,756
Dec 18, 2023323.60323.60304.60311.80304.311,325,760
Dec 15, 2023310.80323.20306.33310.40302.951,431,344
Dec 14, 2023301.20313.40301.00312.60305.101,325,157
Dec 13, 2023315.00315.00291.20296.80289.67984,584
Dec 12, 2023300.00313.80280.40301.00293.773,182,651
Dec 11, 2023316.60316.60290.60311.60304.121,120,676
Dec 08, 2023312.00316.80287.80309.60302.172,036,995
Dec 07, 2023267.20305.60258.60299.20292.022,138,400
Dec 06, 2023269.00269.00256.00258.00251.81750,124
Dec 05, 2023258.00265.40249.80262.00255.71869,793
Dec 04, 2023250.00272.60244.40249.00243.022,479,745
Dec 01, 2023268.00268.00250.00250.00244.001,295,727
Nov 30, 2023262.20267.00255.20255.60249.461,930,624
Nov 29, 2023277.60277.60260.40266.00259.61793,943
Nov 28, 2023261.40277.17261.40268.40261.96318,838
Nov 27, 2023270.00280.40265.00274.20267.62279,742
Nov 24, 2023285.00285.00273.80276.80270.15665,019
Nov 23, 2023276.60282.00268.40275.40268.79360,438
Nov 22, 2023262.00277.40262.00273.40266.84749,170
Nov 21, 2023262.60277.20262.60266.00259.611,487,467
Nov 20, 2023279.80285.80274.60276.40269.76271,657
Nov 17, 2023268.00279.59268.00277.40270.74528,666
Nov 16, 2023272.80278.40255.20273.00266.45556,250
Nov 15, 2023270.40287.40270.40276.80270.151,126,600
Nov 14, 2023263.00276.60261.80276.60269.96684,797
Nov 13, 2023263.00271.20255.00267.00260.59616,865
Nov 10, 2023274.40275.20268.20269.00262.54550,130
Nov 09, 2023273.00278.00268.80273.80267.23939,865
Nov 08, 2023267.00276.00261.60272.40265.862,092,112
Nov 07, 2023262.20275.33262.20274.80268.20447,003
Nov 06, 2023262.40288.40262.40273.80267.23615,627
Nov 03, 2023287.40287.40258.20275.00268.40654,855
Nov 02, 2023269.20274.60259.16273.80267.23423,924
Nov 01, 2023252.60263.20251.42262.20255.91776,520
Oct 31, 2023246.20258.20246.20253.20247.121,193,430
Oct 30, 2023259.60264.00248.40252.60246.54587,918
Oct 27, 2023245.40261.50241.60258.00251.81391,598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...