AJ Bell plc (AJB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 277.62 | 318.20 | 276.00 | 306.40 | 306.40 | 628,666 |
| Oct 03, 2022 | 256.60 | 280.80 | 256.60 | 278.60 | 278.60 | 448,712 |
| Sept 30, 2022 | 258.00 | 271.20 | 257.60 | 269.20 | 269.20 | 556,669 |
| Sept 29, 2022 | 263.40 | 273.69 | 250.00 | 255.20 | 255.20 | 816,823 |
| Sept 28, 2022 | 280.80 | 292.00 | 274.60 | 274.60 | 274.60 | 1,463,308 |
| Sept 27, 2022 | 269.00 | 287.20 | 269.00 | 284.60 | 284.60 | 880,517 |
| Sept 26, 2022 | 272.60 | 285.40 | 272.60 | 285.40 | 285.40 | 465,208 |
| Sept 23, 2022 | 293.60 | 293.60 | 275.00 | 280.20 | 280.20 | 497,664 |
| Sept 22, 2022 | 279.00 | 286.20 | 274.00 | 279.20 | 279.20 | 615,854 |
| Sept 21, 2022 | 277.60 | 287.80 | 262.27 | 287.60 | 287.60 | 666,098 |
| Sept 20, 2022 | 275.40 | 284.80 | 268.80 | 269.40 | 269.40 | 657,551 |
| Sept 16, 2022 | 276.20 | 279.06 | 272.60 | 273.20 | 273.20 | 1,311,474 |
| Sept 15, 2022 | 270.80 | 280.80 | 270.80 | 277.80 | 277.80 | 996,825 |
| Sept 14, 2022 | 279.20 | 279.20 | 269.20 | 275.00 | 275.00 | 728,064 |
| Sept 13, 2022 | 283.20 | 287.40 | 272.40 | 275.60 | 275.60 | 624,147 |
| Sept 12, 2022 | 274.40 | 284.00 | 272.60 | 283.80 | 283.80 | 584,795 |
| Sept 09, 2022 | 274.80 | 280.60 | 262.00 | 271.80 | 271.80 | 853,514 |
| Sept 08, 2022 | 266.80 | 271.80 | 243.80 | 262.20 | 262.20 | 2,326,392 |
| Sept 07, 2022 | 289.40 | 289.40 | 277.40 | 280.00 | 280.00 | 381,145 |
| Sept 06, 2022 | 271.80 | 283.60 | 261.40 | 282.00 | 282.00 | 322,061 |
| Sept 05, 2022 | 281.60 | 281.60 | 272.60 | 274.00 | 274.00 | 803,487 |
| Sept 02, 2022 | 283.60 | 284.40 | 272.80 | 282.40 | 282.40 | 408,268 |
| Sept 01, 2022 | 287.80 | 302.20 | 272.60 | 273.80 | 273.80 | 534,499 |
| Aug 31, 2022 | 310.40 | 310.40 | 291.80 | 294.00 | 294.00 | 467,472 |
| Aug 30, 2022 | 295.80 | 305.80 | 295.32 | 299.20 | 299.20 | 649,448 |
| Aug 26, 2022 | 305.00 | 319.60 | 297.20 | 299.80 | 299.80 | 519,709 |
| Aug 25, 2022 | 299.20 | 313.60 | 296.02 | 303.20 | 303.20 | 1,048,454 |
| Aug 24, 2022 | 297.80 | 310.00 | 297.80 | 308.00 | 308.00 | 318,262 |
| Aug 23, 2022 | 308.60 | 314.20 | 305.80 | 308.40 | 308.40 | 540,497 |
| Aug 22, 2022 | 322.40 | 326.40 | 311.80 | 312.20 | 312.20 | 603,026 |
| Aug 19, 2022 | 333.80 | 340.14 | 327.23 | 327.40 | 327.40 | 805,513 |
| Aug 18, 2022 | 325.80 | 334.20 | 325.20 | 332.00 | 332.00 | 393,621 |
| Aug 17, 2022 | 331.00 | 333.44 | 325.60 | 326.20 | 326.20 | 818,950 |
| Aug 16, 2022 | 320.20 | 334.45 | 320.20 | 329.00 | 329.00 | 331,859 |
| Aug 15, 2022 | 329.80 | 332.40 | 320.80 | 327.20 | 327.20 | 553,976 |
| Aug 12, 2022 | 325.20 | 331.20 | 325.20 | 329.40 | 329.40 | 297,284 |
| Aug 11, 2022 | 329.00 | 329.00 | 319.20 | 325.60 | 325.60 | 516,453 |
| Aug 10, 2022 | 316.40 | 322.60 | 304.60 | 321.00 | 321.00 | 298,646 |
| Aug 09, 2022 | 317.40 | 321.49 | 308.60 | 309.80 | 309.80 | 457,582 |
| Aug 08, 2022 | 306.20 | 313.70 | 306.20 | 311.20 | 311.20 | 374,034 |
| Aug 05, 2022 | 310.00 | 317.20 | 309.80 | 310.60 | 310.60 | 228,718 |
| Aug 04, 2022 | 309.60 | 312.59 | 305.00 | 311.00 | 311.00 | 908,334 |
| Aug 03, 2022 | 307.20 | 309.00 | 302.86 | 309.00 | 309.00 | 462,039 |
| Aug 02, 2022 | 323.60 | 323.60 | 304.60 | 308.20 | 308.20 | 281,586 |
| Aug 01, 2022 | 308.80 | 316.53 | 307.80 | 312.80 | 312.80 | 681,630 |
| Jul 29, 2022 | 311.00 | 314.80 | 307.80 | 313.60 | 313.60 | 1,117,859 |
| Jul 28, 2022 | 300.20 | 307.80 | 300.20 | 307.80 | 307.80 | 319,429 |
| Jul 27, 2022 | 301.80 | 306.20 | 298.00 | 302.00 | 302.00 | 347,378 |
| Jul 26, 2022 | 301.20 | 306.00 | 298.00 | 299.80 | 299.80 | 986,147 |
| Jul 25, 2022 | 299.40 | 304.40 | 298.20 | 301.40 | 301.40 | 551,304 |
| Jul 22, 2022 | 290.60 | 308.60 | 290.60 | 300.40 | 300.40 | 544,021 |
| Jul 21, 2022 | 295.60 | 301.00 | 285.60 | 300.00 | 300.00 | 852,622 |
| Jul 20, 2022 | 292.60 | 293.00 | 285.00 | 287.40 | 287.40 | 674,979 |
| Jul 19, 2022 | 285.00 | 290.00 | 280.46 | 289.00 | 289.00 | 633,222 |
| Jul 18, 2022 | 282.20 | 286.00 | 280.80 | 285.40 | 285.40 | 474,925 |
| Jul 15, 2022 | 280.40 | 282.80 | 276.40 | 281.60 | 281.60 | 617,479 |
| Jul 14, 2022 | 269.60 | 277.80 | 269.60 | 275.60 | 275.60 | 622,281 |
| Jul 13, 2022 | 279.80 | 285.20 | 275.40 | 277.00 | 277.00 | 1,430,992 |
| Jul 12, 2022 | 291.20 | 291.20 | 280.40 | 284.40 | 284.40 | 500,837 |
| Jul 11, 2022 | 279.40 | 283.20 | 278.67 | 282.00 | 282.00 | 568,612 |
| Jul 08, 2022 | 267.40 | 282.60 | 267.40 | 281.00 | 281.00 | 1,726,020 |
| Jul 07, 2022 | 276.00 | 278.00 | 273.80 | 277.00 | 277.00 | 1,160,404 |
| Jul 06, 2022 | 263.80 | 274.00 | 263.80 | 273.40 | 273.40 | 567,713 |
| Jul 05, 2022 | 279.00 | 279.00 | 260.80 | 264.80 | 264.80 | 805,606 |
| Jul 04, 2022 | 264.20 | 271.40 | 264.20 | 268.00 | 268.00 | 875,213 |
| Jul 01, 2022 | 259.00 | 269.40 | 259.00 | 268.20 | 268.20 | 826,505 |
| Jun 30, 2022 | 269.20 | 269.40 | 260.80 | 268.60 | 268.60 | 765,712 |
| Jun 29, 2022 | 282.20 | 282.20 | 268.20 | 269.80 | 269.80 | 838,153 |
| Jun 28, 2022 | 270.40 | 283.40 | 270.40 | 280.00 | 280.00 | 2,367,253 |
| Jun 27, 2022 | 273.40 | 282.00 | 270.60 | 277.60 | 277.60 | 1,021,759 |
| Jun 24, 2022 | 271.60 | 271.60 | 268.00 | 271.00 | 271.00 | 1,587,555 |
| Jun 23, 2022 | 279.80 | 279.80 | 266.60 | 269.20 | 269.20 | 1,019,755 |
| Jun 22, 2022 | 265.20 | 271.60 | 260.40 | 271.60 | 271.60 | 960,717 |
| Jun 21, 2022 | 273.60 | 277.03 | 266.80 | 267.60 | 267.60 | 1,691,520 |
| Jun 20, 2022 | 273.40 | 274.80 | 268.40 | 269.20 | 269.20 | 670,989 |
| Jun 17, 2022 | 267.40 | 275.20 | 262.40 | 272.40 | 272.40 | 1,637,608 |
| Jun 16, 2022 | 273.40 | 283.60 | 266.00 | 269.20 | 269.20 | 1,623,931 |
| Jun 15, 2022 | 273.80 | 276.00 | 267.80 | 273.60 | 273.60 | 940,815 |
| Jun 14, 2022 | 263.20 | 268.60 | 263.20 | 267.40 | 267.40 | 886,771 |
| Jun 13, 2022 | 267.60 | 269.00 | 259.00 | 262.80 | 262.80 | 1,144,171 |
| Jun 10, 2022 | 270.80 | 275.60 | 269.60 | 271.00 | 271.00 | 871,037 |
| Jun 09, 2022 | 281.20 | 281.80 | 270.80 | 275.00 | 275.00 | 920,508 |
| Jun 09, 2022 | 2.78 Dividend | |||||
| Jun 08, 2022 | 296.80 | 296.80 | 280.60 | 284.00 | 281.22 | 357,037 |
| Jun 07, 2022 | 280.40 | 292.80 | 280.40 | 286.40 | 283.60 | 870,922 |
| Jun 06, 2022 | 292.20 | 293.60 | 288.40 | 289.00 | 286.17 | 430,822 |
| Jun 01, 2022 | 284.40 | 293.20 | 279.20 | 287.40 | 284.59 | 1,534,838 |
| May 31, 2022 | 285.20 | 287.40 | 279.00 | 286.00 | 283.20 | 2,373,633 |
| May 30, 2022 | 275.20 | 285.00 | 274.20 | 284.60 | 281.81 | 687,934 |
| May 27, 2022 | 287.80 | 289.00 | 266.60 | 271.00 | 268.35 | 980,252 |
| May 26, 2022 | 263.80 | 279.20 | 255.00 | 275.40 | 272.70 | 1,300,099 |
| May 25, 2022 | 251.80 | 261.00 | 246.06 | 255.20 | 252.70 | 1,645,398 |
| May 24, 2022 | 266.00 | 268.82 | 257.40 | 257.40 | 254.88 | 3,136,776 |
| May 23, 2022 | 274.00 | 274.00 | 264.00 | 269.60 | 266.96 | 1,545,653 |
| May 20, 2022 | 260.80 | 264.40 | 257.80 | 264.40 | 261.81 | 609,410 |
| May 19, 2022 | 258.60 | 264.60 | 249.60 | 257.80 | 255.28 | 1,120,115 |
| May 18, 2022 | 272.80 | 277.60 | 266.60 | 267.40 | 264.78 | 2,333,123 |
| May 17, 2022 | 267.80 | 273.40 | 266.60 | 270.00 | 267.36 | 1,485,070 |
| May 16, 2022 | 267.60 | 267.60 | 261.80 | 266.60 | 263.99 | 609,154 |
| May 13, 2022 | 263.00 | 266.20 | 258.90 | 266.00 | 263.40 | 602,137 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
