AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 618.00
+6.00 (0.98%)
Aug 14, 2026, 4:35 PM GMT
AJ Bell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 625.00 | 625.00 | 614.00 | 618.00 | 618.00 | 0.98% | 287,725 |
| Aug 13, 2026 | 625.00 | 625.00 | 607.00 | 612.00 | 612.00 | -0.16% | 313,902 |
| Aug 12, 2026 | 625.00 | 625.00 | 596.00 | 613.00 | 613.00 | 0.49% | 814,773 |
| Aug 11, 2026 | 601.00 | 618.50 | 599.50 | 610.00 | 610.00 | 0.33% | 489,387 |
| Aug 10, 2026 | 599.50 | 619.00 | 599.50 | 608.00 | 608.00 | -0.41% | 579,739 |
| Aug 7, 2026 | 597.00 | 615.00 | 595.50 | 610.50 | 610.50 | 1.83% | 814,679 |
| Aug 6, 2026 | 610.00 | 610.00 | 598.50 | 599.50 | 599.50 | -1.07% | 659,735 |
| Aug 5, 2026 | 594.00 | 606.00 | 589.50 | 606.00 | 606.00 | 2.36% | 525,886 |
| Aug 4, 2026 | 588.00 | 598.00 | 586.00 | 592.00 | 592.00 | 0.77% | 254,784 |
| Aug 3, 2026 | 572.50 | 592.00 | 572.45 | 587.50 | 587.50 | - | 536,186 |
| Jul 31, 2026 | 604.50 | 604.50 | 587.50 | 587.50 | 587.50 | -1.92% | 702,300 |
| Jul 30, 2026 | 600.00 | 605.50 | 586.50 | 599.00 | 599.00 | 1.10% | 582,851 |
| Jul 29, 2026 | 590.00 | 599.00 | 589.50 | 592.50 | 592.50 | -0.17% | 1,046,669 |
| Jul 28, 2026 | 624.00 | 624.00 | 583.00 | 593.50 | 593.50 | -0.59% | 852,239 |
| Jul 27, 2026 | 610.00 | 610.50 | 597.00 | 597.00 | 597.00 | 0.17% | 1,165,979 |
| Jul 24, 2026 | 568.50 | 603.50 | 568.50 | 596.00 | 596.00 | -0.08% | 651,022 |
| Jul 23, 2026 | 605.00 | 619.50 | 589.00 | 596.50 | 596.50 | -3.01% | 1,144,484 |
| Jul 22, 2026 | 596.50 | 617.00 | 596.50 | 615.00 | 615.00 | 1.65% | 597,906 |
| Jul 21, 2026 | 578.50 | 605.00 | 578.50 | 605.00 | 605.00 | 0.75% | 665,167 |
| Jul 20, 2026 | 590.00 | 608.00 | 590.00 | 600.50 | 600.50 | -0.50% | 318,244 |
| Jul 17, 2026 | 603.00 | 606.00 | 593.50 | 603.50 | 603.50 | -0.41% | 356,095 |
| Jul 16, 2026 | 602.00 | 607.50 | 598.50 | 606.00 | 606.00 | 0.25% | 759,737 |
| Jul 15, 2026 | 595.50 | 609.50 | 588.00 | 604.50 | 604.50 | 1.85% | 559,315 |
| Jul 14, 2026 | 600.00 | 600.00 | 590.50 | 593.50 | 593.50 | -0.59% | 418,519 |
| Jul 13, 2026 | 606.50 | 610.50 | 593.50 | 597.00 | 597.00 | -2.05% | 1,190,614 |
| Jul 10, 2026 | 606.00 | 613.00 | 601.50 | 609.50 | 609.50 | -0.65% | 381,641 |
| Jul 9, 2026 | 609.50 | 613.50 | 601.50 | 613.50 | 613.50 | 0.82% | 454,883 |
| Jul 8, 2026 | 619.00 | 623.00 | 602.50 | 608.50 | 608.50 | -1.85% | 585,560 |
| Jul 7, 2026 | 610.00 | 631.50 | 610.00 | 620.00 | 620.00 | -1.04% | 585,006 |
| Jul 6, 2026 | 606.00 | 636.00 | 606.00 | 626.50 | 626.50 | -1.49% | 496,747 |
| Jul 3, 2026 | 662.50 | 662.50 | 629.00 | 636.00 | 636.00 | 0.79% | 545,022 |
| Jul 2, 2026 | 607.50 | 635.00 | 607.50 | 631.00 | 631.00 | 0.48% | 970,414 |
| Jul 1, 2026 | 608.50 | 632.50 | 608.50 | 628.00 | 628.00 | 2.70% | 765,563 |
| Jun 30, 2026 | 582.00 | 613.00 | 582.00 | 611.50 | 611.50 | 4.62% | 1,331,869 |
| Jun 29, 2026 | 585.50 | 589.00 | 581.50 | 584.50 | 584.50 | - | 633,412 |
| Jun 26, 2026 | 588.00 | 592.50 | 577.00 | 584.50 | 584.50 | -1.60% | 459,691 |
| Jun 25, 2026 | 591.50 | 601.50 | 585.00 | 594.00 | 594.00 | 0.59% | 593,778 |
| Jun 24, 2026 | 620.00 | 620.00 | 588.50 | 590.50 | 590.50 | -2.15% | 628,213 |
| Jun 23, 2026 | 597.50 | 603.50 | 582.50 | 603.50 | 603.50 | 1.09% | 1,113,935 |
| Jun 22, 2026 | 598.50 | 607.00 | 592.00 | 597.00 | 597.00 | -0.08% | 673,896 |
| Jun 19, 2026 | 604.00 | 620.20 | 596.00 | 597.50 | 597.50 | -1.97% | 1,557,700 |
| Jun 18, 2026 | 611.50 | 621.50 | 597.40 | 609.50 | 609.50 | 0.16% | 995,579 |
| Jun 17, 2026 | 629.50 | 629.50 | 605.00 | 608.50 | 608.50 | -0.57% | 645,644 |
| Jun 16, 2026 | 603.00 | 616.00 | 584.00 | 612.00 | 612.00 | 1.58% | 794,239 |
| Jun 15, 2026 | 620.50 | 626.50 | 602.50 | 602.50 | 602.50 | -3.29% | 2,794,722 |
| Jun 12, 2026 | 614.00 | 624.00 | 598.30 | 623.00 | 623.00 | 2.81% | 2,266,830 |
| Jun 11, 2026 | 597.00 | 609.50 | 597.00 | 606.00 | 606.00 | 0.50% | 3,588,742 |
| Jun 10, 2026 | 606.50 | 609.00 | 589.50 | 603.00 | 603.00 | 0.58% | 941,552 |
| Jun 9, 2026 | 612.00 | 618.00 | 599.50 | 599.50 | 599.50 | -0.50% | 1,283,002 |
| Jun 8, 2026 | 601.00 | 609.50 | 600.00 | 602.50 | 602.50 | -0.90% | 7,814,461 |