AJ Bell plc (FRA:3FY)
Germany · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
At close: Apr 2, 2026
FRA:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | -0.92% | - |
| Apr 1, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Mar 31, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Mar 30, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 26, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Mar 25, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 2.91% | - |
| Mar 24, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Mar 20, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 18, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Mar 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | - |
| Mar 16, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 1.00% | - |
| Mar 13, 2026 | 5.00 | 5.40 | 4.98 | 5.00 | 5.00 | - | 40 |
| Mar 12, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | - |
| Mar 11, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | -0.80% | - |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Mar 9, 2026 | 4.90 | 4.96 | 4.90 | 4.92 | 4.92 | -3.53% | - |
| Mar 6, 2026 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 0.99% | - |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 4, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Mar 3, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Mar 2, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | - |
| Feb 27, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Feb 26, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 2.07% | - |
| Feb 25, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.69% | - |
| Feb 24, 2026 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | -7.96% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 642 |
| 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% | - |