AJ Bell plc (BST:3FY)
Germany · Delayed Price · Currency is EUR 6.75
-0.05 (-0.74%)
At close: Jul 20, 2026
BST:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |