AJ Bell plc (LON:AJB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
516.00
+1.00 (0.19%)
Sep 29, 2025, 1:43 PM BST

AJ Bell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025532.00532.00507.00515.00515.001.28%575,967
Sep 25, 2025499.40515.00499.40508.50508.50-1.07%999,718
Sep 24, 2025517.00518.00512.00514.00514.00-0.48%383,509
Sep 23, 2025522.00527.00516.50516.50516.50-1.05%426,669
Sep 22, 2025508.00524.00507.00522.00522.002.55%477,440
Sep 19, 2025511.50514.50502.00509.00509.00-0.59%1,646,475
Sep 18, 2025504.50524.50502.50512.00512.001.39%7,130,081
Sep 17, 2025501.50510.00501.50505.00505.000.20%3,739,132
Sep 16, 2025524.50524.50499.40504.00504.00-1.56%1,099,343
Sep 15, 2025499.40517.00499.40512.00512.00-0.10%760,531
Sep 12, 2025516.00520.00511.50512.50512.50-0.49%549,186
Sep 11, 2025499.40516.50499.40515.00515.001.78%619,850
Sep 10, 2025505.00511.50500.00506.00506.000.40%481,422
Sep 9, 2025506.50513.00503.00504.00504.00-0.40%576,426
Sep 8, 2025504.00518.00499.40506.00506.000.30%394,446
Sep 5, 2025500.50512.50500.50504.50504.50-640,903
Sep 4, 2025478.80509.50478.80504.50504.500.70%591,004
Sep 3, 2025521.50521.50495.60501.00501.001.09%804,978
Sep 2, 2025501.50520.50495.60495.60495.60-4.14%619,621
Sep 1, 2025522.00522.00510.00517.00517.001.47%402,996
Aug 29, 2025515.00515.00501.50509.50509.50-0.68%744,517
Aug 28, 2025504.00523.00504.00513.00513.00-0.77%243,910
Aug 27, 2025501.50521.50501.50517.00517.00-0.48%239,875
Aug 26, 2025536.50536.50513.00519.50519.50-0.10%391,604
Aug 22, 2025536.50536.50500.50520.00520.000.87%253,836
Aug 21, 2025515.00518.00507.50515.50515.500.68%285,792
Aug 20, 2025508.00513.50504.50512.00512.000.39%326,942
Aug 19, 2025518.00518.00490.80510.00510.00-0.58%905,189
Aug 18, 2025495.00534.50495.00513.00513.000.79%644,818
Aug 15, 2025513.00524.51509.00509.00509.00-1.07%359,054
Aug 14, 2025510.00518.50510.00514.50514.50-210,722
Aug 13, 2025521.00532.50514.50514.50514.50-1.53%282,327
Aug 12, 2025535.00535.00521.45522.50522.50-0.38%392,784
Aug 11, 2025524.00525.00516.50524.50524.500.48%252,599
Aug 8, 2025539.00539.00521.00522.00522.00-0.19%222,715
Aug 7, 2025527.60530.50516.00523.00523.000.38%536,517
Aug 6, 2025550.00551.00519.00521.00521.00-0.86%365,496
Aug 5, 2025553.50553.50523.50525.50525.50-0.57%233,683
Aug 4, 2025549.00549.00520.50528.50528.500.86%343,342
Aug 1, 2025513.00538.50513.00524.00524.00-2.69%380,406
Jul 31, 2025545.00545.00519.50538.50538.503.56%625,358
Jul 30, 2025544.00544.00503.00520.00520.000.10%277,305
Jul 29, 2025498.20533.50498.20519.50519.50-0.29%283,373
Jul 28, 2025540.00540.00520.50521.00521.00-1.88%353,375
Jul 25, 2025551.50551.50502.00531.00531.000.19%546,487
Jul 24, 2025515.50544.00515.00530.00530.002.42%1,487,010
Jul 23, 2025545.50545.50514.50517.50517.50-0.77%3,430,999
Jul 22, 2025558.50558.50517.00521.50521.50-1.97%376,597
Jul 21, 2025549.50549.50523.00532.00532.001.62%311,602
Jul 18, 2025506.00531.50506.00523.50523.50-0.38%264,358