AJ Bell plc (BST:3FY)
Germany · Delayed Price · Currency is EUR 6.60
-0.20 (-2.94%)
At close: Jun 8, 2026
BST:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | -8.90% | - |
| May 29, 2026 | 6.85 | 7.30 | 6.75 | 7.30 | 7.24 | -0.68% | 62 |
| May 28, 2026 | 6.60 | 7.35 | 6.60 | 7.35 | 7.29 | 10.53% | 2 |
| May 27, 2026 | 6.90 | 7.15 | 6.65 | 6.65 | 6.59 | -3.62% | - |
| May 26, 2026 | 7.10 | 7.40 | 6.90 | 6.90 | 6.84 | -4.17% | - |
| May 25, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.14 | 5.88% | - |
| May 22, 2026 | 6.75 | 7.25 | 6.75 | 6.80 | 6.74 | 3.03% | - |
| May 21, 2026 | 6.00 | 7.05 | 6.00 | 6.60 | 6.54 | 10.00% | - |
| May 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.95 | - | - |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 7.14% | - |
| May 18, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.55 | -11.11% | - |
| May 15, 2026 | 5.75 | 6.30 | 5.75 | 6.30 | 6.25 | 9.57% | 200 |
| May 14, 2026 | 5.60 | 5.90 | 5.60 | 5.75 | 5.70 | 2.68% | - |
| May 13, 2026 | 5.60 | 5.85 | 5.60 | 5.60 | 5.55 | - | - |
| May 12, 2026 | 5.70 | 5.90 | 5.60 | 5.60 | 5.55 | -2.61% | - |
| May 11, 2026 | 5.75 | 6.05 | 5.75 | 5.75 | 5.70 | -0.86% | - |
| May 8, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.75 | - | - |
| May 7, 2026 | 5.85 | 6.10 | 5.80 | 5.80 | 5.75 | -0.85% | - |
| May 6, 2026 | 6.00 | 6.10 | 5.80 | 5.85 | 5.80 | 1.74% | - |
| May 5, 2026 | 5.70 | 6.00 | 5.70 | 5.75 | 5.70 | 0.88% | 259 |
| May 4, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.65 | -0.87% | 259 |
| Apr 30, 2026 | 5.85 | 5.95 | 5.75 | 5.75 | 5.70 | 0.88% | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.87% | - |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.86% | - |
| Apr 27, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.75 | - | - |
| Apr 24, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.75 | -2.52% | - |
| Apr 23, 2026 | 6.00 | 6.30 | 5.95 | 5.95 | 5.90 | -2.46% | 460 |
| Apr 22, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.05 | - | - |
| Apr 21, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.05 | 1.67% | - |
| Apr 20, 2026 | 6.00 | 6.25 | 6.00 | 6.00 | 5.95 | - | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 2.56% | - |
| Apr 16, 2026 | 5.95 | 6.20 | 5.85 | 5.85 | 5.80 | -1.68% | - |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 5.95 | 5.90 | - | - |
| Apr 14, 2026 | 5.75 | 6.15 | 5.75 | 5.95 | 5.90 | 3.48% | - |
| Apr 13, 2026 | 5.60 | 5.95 | 5.60 | 5.75 | 5.70 | 0.88% | - |
| Apr 10, 2026 | 6.00 | 6.05 | 5.70 | 5.70 | 5.65 | -0.87% | - |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.75 | 5.70 | 1.77% | - |
| Apr 8, 2026 | 5.35 | 5.85 | 5.35 | 5.65 | 5.60 | 4.63% | - |
| Apr 7, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.35 | 1.89% | - |
| Apr 2, 2026 | 5.25 | 5.50 | 5.25 | 5.30 | 5.25 | 0.95% | - |
| Apr 1, 2026 | 5.15 | 5.45 | 5.10 | 5.25 | 5.20 | 2.94% | - |
| Mar 31, 2026 | 5.00 | 5.35 | 5.00 | 5.10 | 5.06 | 2.82% | - |
| Mar 30, 2026 | 5.05 | 5.30 | 4.96 | 4.96 | 4.92 | -1.78% | - |
| Mar 27, 2026 | 5.15 | 5.30 | 5.05 | 5.05 | 5.01 | -0.98% | 200 |