AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 490.00
-2.40 (-0.49%)
Dec 8, 2025, 4:35 PM BST
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 505.50 | 505.50 | 484.40 | 490.00 | - | -0.49% | 623,567 |
| Dec 5, 2025 | 478.00 | 495.40 | 463.40 | 492.40 | 492.40 | 1.65% | 1,740,414 |
| Dec 4, 2025 | 500.00 | 531.67 | 480.00 | 484.40 | 484.40 | -7.65% | 2,920,306 |
| Dec 3, 2025 | 520.00 | 532.02 | 519.00 | 524.50 | 524.50 | -0.76% | 1,106,899 |
| Dec 2, 2025 | 532.00 | 532.00 | 523.00 | 528.50 | 528.50 | -0.56% | 495,933 |
| Dec 1, 2025 | 560.50 | 560.50 | 527.50 | 531.50 | 531.50 | -1.48% | 400,651 |
| Nov 28, 2025 | 514.50 | 544.50 | 514.50 | 539.50 | 539.50 | -0.19% | 680,959 |
| Nov 27, 2025 | 547.00 | 547.00 | 531.50 | 540.50 | 540.50 | 1.41% | 854,205 |
| Nov 26, 2025 | 517.00 | 535.50 | 515.49 | 533.00 | 533.00 | 3.19% | 894,666 |
| Nov 25, 2025 | 506.00 | 517.00 | 502.00 | 516.50 | 516.50 | 2.38% | 466,691 |
| Nov 24, 2025 | 504.50 | 512.00 | 504.50 | 504.50 | 504.50 | - | 984,013 |
| Nov 21, 2025 | 519.50 | 519.50 | 502.00 | 504.50 | 504.50 | -1.46% | 385,368 |
| Nov 20, 2025 | 503.50 | 517.50 | 503.00 | 512.00 | 512.00 | 1.69% | 654,852 |
| Nov 19, 2025 | 523.50 | 523.50 | 500.50 | 503.50 | 503.50 | -0.20% | 477,370 |
| Nov 18, 2025 | 499.40 | 509.00 | 499.40 | 504.50 | 504.50 | -1.18% | 1,648,795 |
| Nov 17, 2025 | 509.50 | 515.50 | 507.00 | 510.50 | 510.50 | 0.10% | 587,312 |
| Nov 14, 2025 | 522.00 | 523.49 | 509.00 | 510.00 | 510.00 | -3.41% | 2,234,384 |
| Nov 13, 2025 | 531.00 | 551.00 | 515.50 | 528.00 | 528.00 | -1.49% | 397,080 |
| Nov 12, 2025 | 516.50 | 547.50 | 516.50 | 536.00 | 536.00 | -1.02% | 305,950 |
| Nov 11, 2025 | 520.00 | 551.00 | 520.00 | 541.50 | 541.50 | -0.46% | 183,698 |
| Nov 10, 2025 | 518.50 | 546.50 | 515.00 | 544.00 | 544.00 | 1.21% | 225,653 |
| Nov 7, 2025 | 527.00 | 560.00 | 527.00 | 537.50 | 537.50 | -0.83% | 300,882 |
| Nov 6, 2025 | 550.50 | 551.00 | 542.00 | 542.00 | 542.00 | -0.73% | 286,683 |
| Nov 5, 2025 | 556.00 | 556.00 | 536.00 | 546.00 | 546.00 | 0.09% | 510,805 |
| Nov 4, 2025 | 563.00 | 563.00 | 529.50 | 545.50 | 545.50 | 0.65% | 483,780 |
| Nov 3, 2025 | 537.50 | 542.50 | 534.25 | 542.00 | 542.00 | 0.84% | 418,823 |
| Oct 31, 2025 | 541.00 | 546.00 | 536.00 | 537.50 | 537.50 | -1.01% | 525,004 |
| Oct 30, 2025 | 538.50 | 545.00 | 538.50 | 543.00 | 543.00 | - | 478,892 |
| Oct 29, 2025 | 528.50 | 555.00 | 528.50 | 543.00 | 543.00 | -1.36% | 441,594 |
| Oct 28, 2025 | 578.50 | 578.50 | 545.00 | 550.50 | 550.50 | -0.09% | 333,560 |
| Oct 27, 2025 | 567.50 | 567.50 | 537.00 | 551.00 | 551.00 | 1.47% | 539,303 |
| Oct 24, 2025 | 544.50 | 547.00 | 539.00 | 543.00 | 543.00 | 0.28% | 547,313 |
| Oct 23, 2025 | 561.50 | 561.50 | 529.00 | 541.50 | 541.50 | -2.52% | 919,130 |
| Oct 22, 2025 | 550.50 | 562.00 | 538.50 | 555.50 | 555.50 | 3.16% | 640,885 |
| Oct 21, 2025 | 531.50 | 542.00 | 528.50 | 538.50 | 538.50 | 1.41% | 501,482 |
| Oct 20, 2025 | 520.00 | 534.50 | 520.00 | 531.00 | 531.00 | 1.14% | 304,754 |
| Oct 17, 2025 | 521.00 | 540.50 | 521.00 | 525.00 | 525.00 | -3.14% | 618,637 |
| Oct 16, 2025 | 535.50 | 550.50 | 535.50 | 542.00 | 542.00 | -0.37% | 360,309 |
| Oct 15, 2025 | 529.00 | 548.50 | 529.00 | 544.00 | 544.00 | 0.09% | 535,973 |
| Oct 14, 2025 | 540.50 | 546.50 | 538.00 | 543.50 | 543.50 | 0.18% | 530,272 |
| Oct 13, 2025 | 525.00 | 545.00 | 525.00 | 542.50 | 542.50 | 1.59% | 471,546 |
| Oct 10, 2025 | 542.00 | 544.50 | 534.00 | 534.00 | 534.00 | -1.39% | 952,568 |
| Oct 9, 2025 | 549.00 | 549.00 | 540.00 | 541.50 | 541.50 | -0.73% | 555,459 |
| Oct 8, 2025 | 547.00 | 551.00 | 541.50 | 545.50 | 545.50 | 0.09% | 459,357 |
| Oct 7, 2025 | 515.00 | 549.11 | 515.00 | 545.00 | 545.00 | 0.65% | 495,896 |
| Oct 6, 2025 | 544.50 | 544.50 | 530.00 | 541.50 | 541.50 | 0.28% | 870,746 |
| Oct 3, 2025 | 502.50 | 540.00 | 502.50 | 540.00 | 540.00 | 5.88% | 1,267,619 |
| Oct 2, 2025 | 521.00 | 528.50 | 503.50 | 510.00 | 510.00 | -1.92% | 1,349,849 |
| Oct 1, 2025 | 513.00 | 540.00 | 513.00 | 520.00 | 520.00 | -3.97% | 722,369 |
| Sep 30, 2025 | 517.00 | 541.54 | 516.00 | 541.50 | 541.50 | 4.44% | 938,317 |