AJ Bell plc (BST:3FY)
Germany · Delayed Price · Currency is EUR 6.95
+0.15 (2.21%)
At close: Aug 7, 2026
BST:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.95 | 7.15 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Aug 7, 2026 | 6.80 | 7.05 | 6.75 | 6.95 | 6.95 | 2.21% | - |
| Aug 6, 2026 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 5, 2026 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | - |
| Aug 4, 2026 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | 1.50% | - |
| Aug 3, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 2,000 |
| Jul 31, 2026 | 6.90 | 6.95 | 6.70 | 6.75 | 6.75 | -1.46% | - |
| Jul 30, 2026 | 6.70 | 6.95 | 6.60 | 6.85 | 6.85 | 3.01% | - |
| Jul 29, 2026 | 6.70 | 6.90 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 28, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jul 27, 2026 | 6.90 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Jul 24, 2026 | 6.75 | 6.95 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Jul 23, 2026 | 6.90 | 7.15 | 6.70 | 6.75 | 6.75 | -2.17% | - |
| Jul 22, 2026 | 6.80 | 7.15 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Jul 21, 2026 | 6.80 | 6.95 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Jul 20, 2026 | 6.80 | 7.00 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 17, 2026 | 6.60 | 7.00 | 6.55 | 6.80 | 6.80 | - | - |
| Jul 16, 2026 | 6.65 | 7.05 | 6.60 | 6.80 | 6.80 | - | - |
| Jul 15, 2026 | 6.45 | 7.05 | 6.45 | 6.80 | 6.80 | 3.03% | - |
| Jul 14, 2026 | 6.40 | 6.90 | 6.40 | 6.60 | 6.60 | -0.75% | - |
| Jul 13, 2026 | 6.50 | 7.00 | 6.50 | 6.65 | 6.65 | -2.21% | - |
| Jul 10, 2026 | 6.95 | 7.05 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 9, 2026 | 6.65 | 7.10 | 6.65 | 6.80 | 6.80 | - | - |
| Jul 8, 2026 | 7.05 | 7.10 | 6.75 | 6.80 | 6.80 | -1.45% | - |
| Jul 7, 2026 | 6.80 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | - |
| Jul 6, 2026 | 7.10 | 7.35 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jul 3, 2026 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Jul 2, 2026 | 7.05 | 7.30 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 1, 2026 | 6.75 | 7.25 | 6.75 | 7.05 | 7.05 | 4.44% | - |
| Jun 30, 2026 | 6.50 | 7.05 | 6.50 | 6.75 | 6.75 | 3.85% | 70 |
| Jun 29, 2026 | 6.60 | 6.70 | 6.45 | 6.50 | 6.50 | -0.76% | - |
| Jun 26, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 25, 2026 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jun 24, 2026 | 6.70 | 6.85 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jun 23, 2026 | 6.55 | 6.85 | 6.55 | 6.70 | 6.70 | 0.75% | - |
| Jun 22, 2026 | 6.65 | 6.85 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 19, 2026 | 6.80 | 6.95 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jun 18, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Jun 17, 2026 | 6.85 | 7.05 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 16, 2026 | 6.65 | 7.05 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Jun 15, 2026 | 6.90 | 7.10 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jun 12, 2026 | 6.70 | 7.10 | 6.70 | 6.85 | 6.85 | 2.24% | - |
| Jun 11, 2026 | 6.65 | 6.95 | 6.65 | 6.70 | 6.70 | 1.52% | - |
| Jun 10, 2026 | 6.70 | 6.95 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jun 9, 2026 | 6.80 | 7.05 | 6.65 | 6.75 | 6.75 | 2.27% | - |
| Jun 8, 2026 | 6.70 | 6.95 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.60% | - |
| Jun 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | -0.74% | - |
| Jun 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 2.26% | - |