AJ Bell plc (FRA:3FY)
Germany · Delayed Price · Currency is EUR 4.800
-0.300 (-5.88%)
Last updated: Feb 20, 2026, 3:25 PM CET
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Feb 19, 2026 | 4.84 | 5.15 | 4.80 | 5.10 | 5.10 | 5.81% | 680 |
| Feb 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | - |
| Feb 17, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Feb 16, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 13, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | -1.61% | - |
| Feb 12, 2026 | 4.58 | 4.98 | 4.58 | 4.98 | 4.98 | 0.40% | - |
| Feb 11, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -4.62% | - |
| Feb 10, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Feb 9, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 6, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Feb 5, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Feb 4, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | - |
| Feb 3, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Feb 2, 2026 | 5.25 | 5.60 | 5.25 | 5.50 | 5.50 | 0.92% | 200 |
| Jan 30, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 505 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 621 |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 23, 2026 | 5.20 | 5.65 | 5.20 | 5.25 | 5.25 | -1.87% | 1,400 |
| Jan 22, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 7.00% | - |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Jan 20, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 130 |
| Jan 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jan 16, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 910 |
| Jan 15, 2026 | 5.00 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 939 |
| Jan 14, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.99 | -8.11% | - |
| Jan 13, 2026 | 5.20 | 5.55 | 5.15 | 5.55 | 5.43 | 8.82% | 154 |
| Jan 12, 2026 | 4.96 | 5.15 | 4.96 | 5.10 | 4.99 | -0.97% | - |
| Jan 9, 2026 | 4.94 | 5.50 | 4.94 | 5.15 | 5.04 | 0.98% | 250 |
| Jan 8, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 4.99 | -0.97% | - |
| Jan 7, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.04 | -0.96% | - |
| Jan 6, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.09 | 1.96% | - |
| Jan 5, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 4.99 | 2.00% | - |
| Jan 2, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 4.89 | - | - |
| Dec 30, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 4.89 | 0.40% | - |
| Dec 29, 2025 | 4.78 | 5.35 | 4.78 | 4.98 | 4.87 | -0.40% | 192 |
| Dec 23, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 4.89 | - | - |
| Dec 22, 2025 | 4.84 | 5.40 | 4.84 | 5.00 | 4.89 | -0.99% | 500 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 4.94 | - | 130 |
| Dec 18, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 4.94 | -0.98% | - |
| Dec 17, 2025 | 4.94 | 5.15 | 4.94 | 5.10 | 4.99 | -0.97% | 400 |
| Dec 16, 2025 | 4.98 | 5.20 | 4.98 | 5.15 | 5.04 | - | - |
| Dec 15, 2025 | 4.94 | 5.55 | 4.94 | 5.15 | 5.04 | -0.96% | 705 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.10 | 5.20 | 5.09 | -1.89% | 300 |
| Dec 11, 2025 | 5.25 | 5.45 | 5.25 | 5.30 | 5.18 | 0.95% | - |
| Dec 10, 2025 | 5.30 | 5.60 | 5.25 | 5.25 | 5.13 | -5.41% | 1,100 |
| Dec 9, 2025 | 5.35 | 5.60 | 5.35 | 5.55 | 5.43 | - | - |
| Dec 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | -0.89% | - |
| Dec 5, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.48 | 0.90% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.43 | -5.93% | - |