AJ Bell plc (AJB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:00PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 12, 2022 | 259.60 | 259.60 | 250.60 | 258.00 | 255.47 | 490,492 |
| May 11, 2022 | 246.40 | 261.23 | 246.40 | 259.40 | 256.86 | 653,442 |
| May 10, 2022 | 252.40 | 260.00 | 252.40 | 257.00 | 254.48 | 426,865 |
| May 09, 2022 | 248.40 | 256.40 | 246.20 | 253.60 | 251.12 | 1,751,828 |
| May 06, 2022 | 254.60 | 263.60 | 243.80 | 249.60 | 247.16 | 1,822,959 |
| May 05, 2022 | 255.40 | 261.40 | 253.80 | 254.60 | 252.11 | 995,887 |
| May 04, 2022 | 244.00 | 252.20 | 242.80 | 251.40 | 248.94 | 1,322,324 |
| May 03, 2022 | 258.20 | 258.20 | 244.56 | 246.20 | 243.79 | 702,157 |
| Apr 29, 2022 | 258.60 | 258.60 | 248.00 | 249.60 | 247.16 | 1,144,299 |
| Apr 28, 2022 | 252.00 | 255.00 | 248.20 | 250.00 | 247.55 | 656,110 |
| Apr 27, 2022 | 255.00 | 256.60 | 250.60 | 250.60 | 248.15 | 542,088 |
| Apr 26, 2022 | 266.20 | 267.35 | 255.00 | 255.60 | 253.10 | 1,038,335 |
| Apr 25, 2022 | 270.80 | 270.80 | 263.00 | 266.20 | 263.59 | 542,389 |
| Apr 22, 2022 | 275.00 | 284.40 | 273.40 | 273.60 | 270.92 | 762,224 |
| Apr 21, 2022 | 283.00 | 294.00 | 275.55 | 284.20 | 281.42 | 704,248 |
| Apr 20, 2022 | 281.40 | 291.80 | 280.79 | 291.00 | 288.15 | 903,004 |
| Apr 19, 2022 | 291.40 | 292.70 | 283.20 | 285.00 | 282.21 | 594,108 |
| Apr 14, 2022 | 299.80 | 301.80 | 294.50 | 296.00 | 293.10 | 313,475 |
| Apr 13, 2022 | 312.60 | 313.80 | 297.40 | 299.00 | 296.07 | 192,431 |
| Apr 12, 2022 | 316.40 | 316.40 | 301.00 | 304.80 | 301.82 | 474,530 |
| Apr 11, 2022 | 320.20 | 320.99 | 307.20 | 308.80 | 305.78 | 686,305 |
| Apr 08, 2022 | 322.80 | 322.80 | 310.80 | 322.20 | 319.05 | 590,207 |
| Apr 07, 2022 | 313.00 | 317.60 | 304.20 | 313.20 | 310.13 | 460,464 |
| Apr 06, 2022 | 307.40 | 314.80 | 298.24 | 303.60 | 300.63 | 1,050,066 |
| Apr 05, 2022 | 317.40 | 318.00 | 307.00 | 314.60 | 311.52 | 631,681 |
| Apr 04, 2022 | 307.00 | 316.00 | 303.60 | 310.00 | 306.97 | 571,937 |
| Apr 01, 2022 | 304.60 | 309.20 | 303.20 | 307.20 | 304.19 | 793,890 |
| Mar 31, 2022 | 299.20 | 304.80 | 295.20 | 304.00 | 301.02 | 556,108 |
| Mar 30, 2022 | 301.80 | 301.80 | 292.80 | 294.20 | 291.32 | 386,440 |
| Mar 29, 2022 | 291.80 | 301.40 | 291.80 | 300.60 | 297.66 | 637,568 |
| Mar 28, 2022 | 285.80 | 300.00 | 285.80 | 293.60 | 290.73 | 268,616 |
| Mar 25, 2022 | 291.20 | 301.60 | 291.20 | 295.20 | 292.31 | 514,062 |
| Mar 24, 2022 | 300.00 | 302.60 | 294.60 | 298.60 | 295.68 | 374,297 |
| Mar 23, 2022 | 290.60 | 302.00 | 290.60 | 300.20 | 297.26 | 893,463 |
| Mar 22, 2022 | 303.20 | 309.80 | 295.40 | 299.80 | 296.87 | 985,779 |
| Mar 21, 2022 | 317.00 | 321.00 | 298.60 | 303.60 | 300.63 | 419,884 |
| Mar 18, 2022 | 318.40 | 321.60 | 314.00 | 321.60 | 318.45 | 1,089,406 |
| Mar 17, 2022 | 322.00 | 322.00 | 316.60 | 319.80 | 316.67 | 322,587 |
| Mar 16, 2022 | 300.00 | 319.20 | 300.00 | 317.00 | 313.90 | 1,149,166 |
| Mar 15, 2022 | 320.00 | 320.00 | 304.00 | 305.20 | 302.21 | 299,934 |
| Mar 14, 2022 | 295.60 | 315.60 | 295.60 | 313.00 | 309.94 | 278,591 |
| Mar 11, 2022 | 302.80 | 311.60 | 302.80 | 305.20 | 302.21 | 306,308 |
| Mar 10, 2022 | 309.20 | 309.20 | 296.40 | 300.40 | 297.46 | 537,674 |
| Mar 09, 2022 | 278.80 | 300.40 | 278.80 | 300.40 | 297.46 | 432,255 |
| Mar 08, 2022 | 286.20 | 291.40 | 285.40 | 285.40 | 282.61 | 828,462 |
| Mar 07, 2022 | 299.80 | 299.80 | 275.20 | 289.80 | 286.96 | 947,205 |
| Mar 04, 2022 | 303.40 | 303.40 | 283.60 | 291.40 | 288.55 | 1,762,288 |
| Mar 03, 2022 | 300.00 | 305.80 | 293.20 | 293.80 | 290.92 | 678,204 |
| Mar 02, 2022 | 310.40 | 310.40 | 292.80 | 305.20 | 302.21 | 275,908 |
| Mar 01, 2022 | 317.00 | 317.00 | 299.40 | 300.00 | 297.06 | 462,702 |
| Feb 28, 2022 | 315.80 | 315.80 | 301.60 | 309.00 | 305.98 | 613,984 |
| Feb 25, 2022 | 307.80 | 309.00 | 299.00 | 307.40 | 304.39 | 854,010 |
| Feb 24, 2022 | 305.20 | 305.60 | 297.37 | 298.20 | 295.28 | 752,277 |
| Feb 23, 2022 | 301.40 | 314.00 | 301.40 | 308.20 | 305.18 | 823,712 |
| Feb 22, 2022 | 315.80 | 318.00 | 301.80 | 305.20 | 302.21 | 751,343 |
| Feb 21, 2022 | 321.20 | 322.98 | 316.20 | 319.60 | 316.47 | 305,136 |
| Feb 18, 2022 | 318.60 | 322.00 | 317.60 | 321.20 | 318.06 | 316,871 |
| Feb 17, 2022 | 324.20 | 326.00 | 319.20 | 319.20 | 316.08 | 832,275 |
| Feb 16, 2022 | 326.20 | 328.60 | 320.80 | 323.80 | 320.63 | 2,179,565 |
| Feb 15, 2022 | 321.80 | 327.60 | 319.20 | 324.40 | 321.22 | 1,100,126 |
| Feb 14, 2022 | 326.00 | 326.20 | 314.80 | 320.80 | 317.66 | 1,000,515 |
| Feb 11, 2022 | 325.80 | 329.80 | 324.60 | 327.20 | 324.00 | 5,954,123 |
| Feb 10, 2022 | 331.60 | 333.20 | 325.00 | 329.20 | 325.98 | 1,832,571 |
| Feb 09, 2022 | 320.20 | 335.00 | 320.20 | 331.00 | 327.76 | 1,096,330 |
| Feb 08, 2022 | 327.80 | 333.60 | 327.80 | 330.20 | 326.97 | 1,085,575 |
| Feb 07, 2022 | 322.00 | 329.20 | 322.00 | 327.00 | 323.80 | 366,090 |
| Feb 04, 2022 | 316.00 | 328.33 | 316.00 | 321.20 | 318.06 | 904,554 |
| Feb 03, 2022 | 326.00 | 329.20 | 323.80 | 325.20 | 322.02 | 658,960 |
| Feb 02, 2022 | 344.00 | 344.00 | 327.80 | 330.60 | 327.36 | 994,673 |
| Feb 01, 2022 | 341.20 | 342.60 | 332.40 | 332.40 | 329.15 | 696,325 |
| *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.
