AJ Bell plc (BST:3FY)
Germany · Delayed Price · Currency is EUR 6.00
+0.40 (7.14%)
At close: May 19, 2026
BST:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -11.11% | - |
| May 15, 2026 | 5.75 | 6.30 | 5.75 | 6.30 | 6.30 | 9.57% | 200 |
| May 14, 2026 | 5.60 | 5.90 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| May 13, 2026 | 5.60 | 5.85 | 5.60 | 5.60 | 5.60 | - | - |
| May 12, 2026 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| May 11, 2026 | 5.75 | 6.05 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| May 8, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.80 | - | - |
| May 7, 2026 | 5.85 | 6.10 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 6, 2026 | 6.00 | 6.10 | 5.80 | 5.85 | 5.85 | 1.74% | - |
| May 5, 2026 | 5.70 | 6.00 | 5.70 | 5.75 | 5.75 | 0.88% | 259 |
| May 4, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 259 |
| Apr 30, 2026 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 29, 2026 | 5.75 | 6.00 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Apr 27, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 24, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 23, 2026 | 6.00 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 460 |
| Apr 22, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | - |
| Apr 20, 2026 | 6.00 | 6.25 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Apr 16, 2026 | 5.95 | 6.20 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 14, 2026 | 5.75 | 6.15 | 5.75 | 5.95 | 5.95 | 3.48% | - |
| Apr 13, 2026 | 5.60 | 5.95 | 5.60 | 5.75 | 5.75 | 0.88% | - |
| Apr 10, 2026 | 6.00 | 6.05 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Apr 8, 2026 | 5.35 | 5.85 | 5.35 | 5.65 | 5.65 | 4.63% | - |
| Apr 7, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Apr 2, 2026 | 5.25 | 5.50 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Apr 1, 2026 | 5.15 | 5.45 | 5.10 | 5.25 | 5.25 | 2.94% | - |
| Mar 31, 2026 | 5.00 | 5.35 | 5.00 | 5.10 | 5.10 | 2.82% | - |
| Mar 30, 2026 | 5.05 | 5.30 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Mar 27, 2026 | 5.15 | 5.30 | 5.05 | 5.05 | 5.05 | -0.98% | 200 |
| Mar 26, 2026 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | - | - |
| Mar 25, 2026 | 4.98 | 5.30 | 4.96 | 5.10 | 5.10 | 2.41% | - |
| Mar 24, 2026 | 4.90 | 5.20 | 4.88 | 4.98 | 4.98 | 0.81% | - |
| Mar 23, 2026 | 4.88 | 5.25 | 4.86 | 4.94 | 4.94 | - | - |
| Mar 20, 2026 | 5.05 | 5.25 | 4.94 | 4.94 | 4.94 | -2.18% | 635 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| 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% | - |