Canada markets closed

AJ Bell plc (AJB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
351.20-3.00 (-0.85%)
At close: 05:54PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023360.00360.00348.40351.20351.20210,138
Feb 02, 2023321.60355.40321.60354.20354.20444,385
Feb 01, 2023328.80342.80328.80336.40336.40347,651
Jan 31, 2023344.00344.60335.00336.60336.60379,267
Jan 30, 2023337.40344.20336.00342.40342.40316,600
Jan 27, 2023323.40343.20323.40342.60342.60567,720
Jan 26, 2023323.40337.20323.40333.80333.80326,429
Jan 25, 2023345.80345.80331.80331.80331.80363,735
Jan 24, 2023335.00340.20334.22338.60338.603,724,538
Jan 23, 2023348.60348.60335.80336.00336.00663,459
Jan 20, 2023338.80347.09337.60343.40343.40410,832
Jan 19, 2023359.80359.80339.00340.80340.802,800,484
Jan 19, 20234.59 Dividend
Jan 18, 2023382.00394.80364.00370.20365.61283,340
Jan 17, 2023375.40375.40358.20364.40359.88584,636
Jan 16, 2023389.00389.00366.00367.80363.24371,091
Jan 13, 2023367.40372.80365.20372.80368.18271,373
Jan 12, 2023355.40365.00351.56363.40358.89428,886
Jan 11, 2023366.40366.40352.00358.60354.15309,150
Jan 10, 2023375.20375.20355.40356.00351.59480,082
Jan 09, 2023357.40361.80351.60360.20355.73380,887
Jan 06, 2023351.80359.40350.20355.80351.39203,079
Jan 05, 2023346.40358.40346.40356.20351.78257,133
Jan 04, 2023350.00364.00350.00352.80348.43443,676
Jan 03, 2023342.60365.34342.60358.60354.15331,745
Dec 30, 2022365.00369.20358.20358.20353.7678,744
Dec 29, 2022377.00377.00355.60364.40359.88301,054
Dec 28, 2022338.80360.00338.80359.40354.94223,727
Dec 23, 2022355.00361.80354.20355.00350.60224,125
Dec 22, 2022366.60368.80357.80358.00353.56476,398
Dec 21, 2022351.00362.80344.20361.40356.92422,004
Dec 20, 2022360.00360.00345.20350.00345.66523,897
Dec 19, 2022341.40356.80341.40349.80345.46372,660
Dec 16, 2022353.40354.80347.00350.60346.25875,416
Dec 15, 2022358.60365.80354.60356.40351.98669,092
Dec 14, 2022356.80365.00356.80363.60359.09617,696
Dec 13, 2022349.00366.40349.00362.00357.51883,892
Dec 12, 2022362.80374.28354.80359.40354.94405,325
Dec 09, 2022365.60367.80354.60357.80353.36713,623
Dec 08, 2022361.60366.20356.40361.00356.52524,173
Dec 07, 2022371.80371.80359.60361.40356.92722,846
Dec 06, 2022372.80381.80349.42369.00364.421,225,922
Dec 05, 2022391.80399.60381.80383.40378.65939,992
Dec 02, 2022375.20404.07370.00390.00385.164,934,861
Dec 01, 2022374.40374.40348.55360.00355.544,376,791
Nov 30, 2022362.40370.00341.05363.80359.291,476,221
Nov 29, 2022366.20373.80364.00364.40359.88728,720
Nov 28, 2022355.80370.80355.80365.20360.67250,501
Nov 25, 2022356.60365.00350.28361.80357.312,310,332
Nov 24, 2022374.40374.40355.40359.80355.34259,074
Nov 23, 2022368.80368.80352.40359.40354.941,368,471
Nov 22, 2022350.60360.20349.60353.20348.82646,300
Nov 21, 2022357.60360.00342.00354.40350.01656,217
Nov 18, 2022332.40352.40332.40352.40348.03763,825
Nov 17, 2022349.00356.00336.20341.00336.77917,351
Nov 16, 2022362.60362.60351.60354.80350.40767,195
Nov 15, 2022363.60368.60361.20362.80358.301,060,730
Nov 14, 2022368.20368.40356.20365.00360.471,224,664
Nov 11, 2022366.00374.00360.60365.20360.672,577,511
Nov 10, 2022359.40363.20342.20363.20358.703,288,229
Nov 09, 2022357.20357.60338.00344.60340.33262,592
Nov 08, 2022333.00350.00320.20348.80344.481,073,516
Nov 07, 2022344.60356.60340.16349.00344.67667,628
Nov 04, 2022339.00348.20324.20345.40341.12455,713
Nov 03, 2022340.60347.40337.00337.00332.82589,672
Nov 02, 2022347.40347.40332.60343.20338.94547,128
Nov 01, 2022330.20337.20327.40334.20330.06996,903
Oct 31, 2022322.60329.40318.23324.80320.77420,561
Oct 28, 2022331.20334.60323.80325.40321.37437,343
Oct 27, 2022333.00340.40330.20338.20334.01702,273
Oct 26, 2022322.00335.10318.80332.80328.67640,520
Oct 25, 2022310.80322.40300.60322.40318.401,192,332
Oct 24, 2022301.60306.20293.40298.80295.10858,090
Oct 21, 2022279.40296.00279.40293.40289.76724,325
Oct 20, 2022300.20301.70287.80293.40289.762,269,317
Oct 19, 2022310.20314.56292.60297.00293.32979,767
Oct 18, 2022301.40305.20293.60298.20294.50738,505
Oct 17, 2022292.80298.29276.20295.80292.13346,981
Oct 14, 2022287.80299.20284.60285.00281.47960,961
Oct 13, 2022286.40286.40262.32282.00278.501,495,034
Oct 12, 2022290.00290.00273.20273.20269.81475,619
Oct 11, 2022296.00300.00286.00287.60284.03394,762
Oct 10, 2022299.80302.00291.98296.40292.73401,768
Oct 07, 2022316.00316.40302.60302.80299.05512,654
Oct 06, 2022310.20325.00308.80315.40311.49841,945
Oct 05, 2022298.40309.80292.34309.40305.56784,987
Oct 04, 2022276.00318.20276.00306.40302.60707,122
Oct 03, 2022256.60280.80256.60278.60275.15448,712
Sept 30, 2022258.00271.20257.60269.20265.86556,669
Sept 29, 2022263.40273.69250.00255.20252.04816,823
Sept 28, 2022280.80292.00274.60274.60271.201,463,308
Sept 27, 2022269.00287.20269.00284.60281.07880,517
Sept 26, 2022272.60285.40272.60285.40281.86465,208
Sept 23, 2022293.60293.60275.00280.20276.73497,664
Sept 22, 2022279.00286.20274.00279.20275.74615,854
Sept 21, 2022277.60287.80262.27287.60284.03666,098
Sept 20, 2022275.40284.80268.80269.40266.06657,551
Sept 16, 2022276.20279.06272.60273.20269.811,311,474
Sept 15, 2022270.80280.80270.80277.80274.36996,825
Sept 14, 2022279.20279.20269.20275.00271.59728,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...