AJ Bell plc (BST:3FY)
Germany · Delayed Price · Currency is EUR 5.05
-0.10 (-1.94%)
At close: Mar 19, 2026
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -7.21% | 2,500 |
| Mar 17, 2026 | 4.94 | 5.55 | 4.94 | 5.55 | 5.55 | 11.45% | 2,000 |
| Mar 16, 2026 | 4.90 | 5.10 | 4.86 | 4.98 | 4.98 | 2.47% | - |
| Mar 13, 2026 | 4.82 | 5.05 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Mar 12, 2026 | 4.96 | 5.05 | 4.74 | 4.80 | 4.80 | 1.27% | - |
| Mar 11, 2026 | 4.82 | 4.98 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Mar 10, 2026 | 4.72 | 5.05 | 4.72 | 4.80 | 4.80 | 1.27% | - |
| Mar 9, 2026 | 4.74 | 4.98 | 4.72 | 4.74 | 4.74 | -3.27% | - |
| Mar 6, 2026 | 4.92 | 5.20 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 5, 2026 | 4.80 | 5.15 | 4.80 | 4.90 | 4.90 | 0.82% | - |
| Mar 4, 2026 | 4.74 | 5.10 | 4.74 | 4.86 | 4.86 | 1.67% | - |
| Mar 3, 2026 | 4.66 | 4.98 | 4.66 | 4.78 | 4.78 | 1.27% | - |
| Mar 2, 2026 | 4.58 | 4.90 | 4.56 | 4.72 | 4.72 | 1.29% | - |
| Feb 27, 2026 | 4.66 | 4.92 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Feb 26, 2026 | 4.64 | 4.92 | 4.64 | 4.68 | 4.68 | 0.43% | - |
| Feb 25, 2026 | 4.52 | 4.84 | 4.52 | 4.66 | 4.66 | 3.10% | - |
| Feb 24, 2026 | 4.62 | 4.76 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Feb 23, 2026 | 4.80 | 4.82 | 4.58 | 4.60 | 4.60 | -0.86% | - |
| Feb 20, 2026 | 4.60 | 4.84 | 4.60 | 4.64 | 4.64 | 1.31% | - |
| Feb 19, 2026 | 4.64 | 4.84 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Feb 18, 2026 | 4.64 | 4.84 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Feb 17, 2026 | 4.76 | 4.88 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Feb 16, 2026 | 4.76 | 4.96 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 13, 2026 | 4.76 | 4.92 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 12, 2026 | 4.60 | 4.98 | 4.58 | 4.76 | 4.76 | 3.93% | - |
| Feb 11, 2026 | 5.15 | 5.25 | 4.58 | 4.58 | 4.58 | -11.07% | 1,379 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | - | 200 |
| Feb 9, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 280 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 4, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Feb 2, 2026 | 5.20 | 5.60 | 5.15 | 5.50 | 5.50 | 4.76% | 200 |
| Jan 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 29, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | - |
| Jan 23, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 20 |
| Jan 22, 2026 | 4.70 | 5.35 | 4.70 | 5.10 | 5.10 | 8.51% | - |
| Jan 21, 2026 | 4.86 | 5.10 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jan 20, 2026 | 4.90 | 5.25 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Jan 19, 2026 | 5.10 | 5.15 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jan 16, 2026 | 4.94 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | - |
| Jan 15, 2026 | 4.96 | 5.15 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jan 14, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 13, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 12, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 9, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 8, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.89 | - | - |