AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 506.00
+1.50 (0.30%)
Sep 8, 2025, 4:35 PM BST
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 500.50 | 512.50 | 500.50 | 504.50 | 504.50 | - | 640,900 |
| Sep 4, 2025 | 478.80 | 509.50 | 478.80 | 504.50 | 504.50 | 0.70% | 591,004 |
| Sep 3, 2025 | 521.50 | 521.50 | 495.60 | 501.00 | 501.00 | 1.09% | 804,978 |
| Sep 2, 2025 | 501.50 | 520.50 | 495.60 | 495.60 | 495.60 | -4.14% | 619,621 |
| Sep 1, 2025 | 522.00 | 522.00 | 510.00 | 517.00 | 517.00 | 1.47% | 402,996 |
| Aug 29, 2025 | 515.00 | 515.00 | 501.50 | 509.50 | 509.50 | -0.68% | 744,517 |
| Aug 28, 2025 | 504.00 | 523.00 | 504.00 | 513.00 | 513.00 | -0.77% | 243,910 |
| Aug 27, 2025 | 501.50 | 521.50 | 501.50 | 517.00 | 517.00 | -0.48% | 239,875 |
| Aug 26, 2025 | 536.50 | 536.50 | 513.00 | 519.50 | 519.50 | -0.10% | 391,604 |
| Aug 22, 2025 | 536.50 | 536.50 | 500.50 | 520.00 | 520.00 | 0.87% | 253,836 |
| Aug 21, 2025 | 515.00 | 518.00 | 507.50 | 515.50 | 515.50 | 0.68% | 285,792 |
| Aug 20, 2025 | 508.00 | 513.50 | 504.50 | 512.00 | 512.00 | 0.39% | 326,942 |
| Aug 19, 2025 | 518.00 | 518.00 | 490.80 | 510.00 | 510.00 | -0.58% | 905,189 |
| Aug 18, 2025 | 495.00 | 534.50 | 495.00 | 513.00 | 513.00 | 0.79% | 644,818 |
| Aug 15, 2025 | 513.00 | 524.51 | 509.00 | 509.00 | 509.00 | -1.07% | 359,054 |
| Aug 14, 2025 | 510.00 | 518.50 | 510.00 | 514.50 | 514.50 | - | 210,722 |
| Aug 13, 2025 | 521.00 | 532.50 | 514.50 | 514.50 | 514.50 | -1.53% | 282,327 |
| Aug 12, 2025 | 535.00 | 535.00 | 521.45 | 522.50 | 522.50 | -0.38% | 392,784 |
| Aug 11, 2025 | 524.00 | 525.00 | 516.50 | 524.50 | 524.50 | 0.48% | 252,599 |
| Aug 8, 2025 | 539.00 | 539.00 | 521.00 | 522.00 | 522.00 | -0.19% | 222,715 |
| Aug 7, 2025 | 527.60 | 530.50 | 516.00 | 523.00 | 523.00 | 0.38% | 536,517 |
| Aug 6, 2025 | 550.00 | 551.00 | 519.00 | 521.00 | 521.00 | -0.86% | 365,496 |
| Aug 5, 2025 | 553.50 | 553.50 | 523.50 | 525.50 | 525.50 | -0.57% | 233,683 |
| Aug 4, 2025 | 549.00 | 549.00 | 520.50 | 528.50 | 528.50 | 0.86% | 343,342 |
| Aug 1, 2025 | 513.00 | 538.50 | 513.00 | 524.00 | 524.00 | -2.69% | 380,406 |
| Jul 31, 2025 | 545.00 | 545.00 | 519.50 | 538.50 | 538.50 | 3.56% | 625,358 |
| Jul 30, 2025 | 544.00 | 544.00 | 503.00 | 520.00 | 520.00 | 0.10% | 277,305 |
| Jul 29, 2025 | 498.20 | 533.50 | 498.20 | 519.50 | 519.50 | -0.29% | 283,373 |
| Jul 28, 2025 | 540.00 | 540.00 | 520.50 | 521.00 | 521.00 | -1.88% | 353,375 |
| Jul 25, 2025 | 551.50 | 551.50 | 502.00 | 531.00 | 531.00 | 0.19% | 546,487 |
| Jul 24, 2025 | 515.50 | 544.00 | 515.00 | 530.00 | 530.00 | 2.42% | 1,487,010 |
| Jul 23, 2025 | 545.50 | 545.50 | 514.50 | 517.50 | 517.50 | -0.77% | 3,430,999 |
| Jul 22, 2025 | 558.50 | 558.50 | 517.00 | 521.50 | 521.50 | -1.97% | 376,597 |
| Jul 21, 2025 | 549.50 | 549.50 | 523.00 | 532.00 | 532.00 | 1.62% | 311,602 |
| Jul 18, 2025 | 506.00 | 531.50 | 506.00 | 523.50 | 523.50 | -0.38% | 264,358 |
| Jul 17, 2025 | 529.00 | 531.50 | 506.00 | 525.50 | 525.50 | 0.29% | 2,001,943 |
| Jul 16, 2025 | 505.50 | 530.52 | 503.50 | 524.00 | 524.00 | -0.47% | 264,269 |
| Jul 15, 2025 | 523.50 | 549.00 | 522.50 | 526.50 | 526.50 | 0.38% | 564,213 |
| Jul 14, 2025 | 530.00 | 530.00 | 505.00 | 524.50 | 524.50 | 0.38% | 772,192 |
| Jul 11, 2025 | 520.00 | 524.50 | 512.00 | 522.50 | 522.50 | 1.55% | 548,806 |
| Jul 10, 2025 | 521.50 | 528.50 | 507.50 | 514.50 | 514.50 | 0.59% | 442,134 |
| Jul 9, 2025 | 530.00 | 530.00 | 503.00 | 511.50 | 511.50 | -1.45% | 917,790 |
| Jul 8, 2025 | 545.00 | 545.00 | 512.00 | 519.00 | 519.00 | -0.10% | 682,839 |
| Jul 7, 2025 | 520.00 | 525.00 | 505.70 | 519.50 | 519.50 | 1.76% | 523,123 |
| Jul 4, 2025 | 490.80 | 515.50 | 490.80 | 510.50 | 510.50 | -0.87% | 2,025,043 |
| Jul 3, 2025 | 520.00 | 520.00 | 506.82 | 515.00 | 515.00 | 2.39% | 635,193 |
| Jul 2, 2025 | 520.00 | 520.00 | 496.40 | 503.00 | 503.00 | -2.33% | 641,412 |
| Jul 1, 2025 | 511.50 | 517.00 | 503.50 | 515.00 | 515.00 | 0.78% | 493,117 |
| Jun 30, 2025 | 515.50 | 518.50 | 508.00 | 511.00 | 511.00 | -0.58% | 570,751 |
| Jun 27, 2025 | 500.50 | 514.00 | 500.50 | 514.00 | 514.00 | 1.48% | 218,204 |