AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 541.50
-14.00 (-2.52%)
Oct 23, 2025, 4:35 PM BST
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 561.50 | 561.50 | 529.00 | 541.50 | 541.50 | -2.52% | 919,125 |
| Oct 22, 2025 | 550.50 | 562.00 | 538.50 | 555.50 | 555.50 | 3.16% | 640,884 |
| Oct 21, 2025 | 531.50 | 542.00 | 528.50 | 538.50 | 538.50 | 1.41% | 501,481 |
| 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% | 618,636 |
| Oct 16, 2025 | 535.50 | 550.50 | 535.50 | 542.00 | 542.00 | -0.37% | 360,308 |
| 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% | 555,458 |
| Oct 8, 2025 | 547.00 | 551.00 | 541.75 | 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% | 1,282,566 |
| Oct 2, 2025 | 521.00 | 528.50 | 503.50 | 510.00 | 510.00 | -1.92% | 1,349,848 |
| Oct 1, 2025 | 513.00 | 540.00 | 513.00 | 520.00 | 520.00 | -3.97% | 722,368 |
| Sep 30, 2025 | 521.00 | 541.50 | 516.00 | 541.50 | 541.50 | 4.44% | 938,316 |
| Sep 29, 2025 | 521.00 | 522.00 | 514.50 | 518.50 | 518.50 | 0.68% | 768,553 |
| Sep 26, 2025 | 532.00 | 532.00 | 507.00 | 515.00 | 515.00 | 1.28% | 575,972 |
| Sep 25, 2025 | 499.40 | 515.00 | 499.40 | 508.50 | 508.50 | -1.07% | 999,718 |
| Sep 24, 2025 | 517.00 | 518.00 | 512.00 | 514.00 | 514.00 | -0.48% | 383,509 |
| Sep 23, 2025 | 522.00 | 527.00 | 516.50 | 516.50 | 516.50 | -1.05% | 426,669 |
| Sep 22, 2025 | 508.00 | 524.00 | 507.00 | 522.00 | 522.00 | 2.55% | 477,440 |
| Sep 19, 2025 | 511.50 | 514.50 | 502.00 | 509.00 | 509.00 | -0.59% | 1,646,475 |
| Sep 18, 2025 | 504.50 | 524.50 | 502.50 | 512.00 | 512.00 | 1.39% | 7,130,081 |
| Sep 17, 2025 | 501.50 | 510.00 | 501.50 | 505.00 | 505.00 | 0.20% | 3,739,132 |
| Sep 16, 2025 | 524.50 | 524.50 | 499.40 | 504.00 | 504.00 | -1.56% | 1,099,343 |
| Sep 15, 2025 | 499.40 | 517.00 | 499.40 | 512.00 | 512.00 | -0.10% | 760,531 |
| Sep 12, 2025 | 516.00 | 520.00 | 511.50 | 512.50 | 512.50 | -0.49% | 549,186 |
| Sep 11, 2025 | 499.40 | 516.50 | 499.40 | 515.00 | 515.00 | 1.78% | 619,850 |
| Sep 10, 2025 | 505.00 | 511.50 | 500.00 | 506.00 | 506.00 | 0.40% | 481,422 |
| Sep 9, 2025 | 506.50 | 513.00 | 503.00 | 504.00 | 504.00 | -0.40% | 576,426 |
| Sep 8, 2025 | 504.00 | 518.00 | 499.40 | 506.00 | 506.00 | 0.30% | 394,446 |
| Sep 5, 2025 | 500.50 | 512.50 | 500.50 | 504.50 | 504.50 | - | 640,903 |
| 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 |