AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 573.50
+6.00 (1.06%)
Sep 25, 2026, 10:33 AM GMT
AJ Bell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 570.00 | 574.50 | 570.00 | 573.50 | - | 1.06% | 42,188 |
| Sep 24, 2026 | 550.50 | 576.00 | 550.50 | 567.50 | 567.50 | -1.82% | 770,124 |
| Sep 23, 2026 | 597.00 | 597.50 | 578.00 | 578.00 | 578.00 | -2.86% | 820,317 |
| Sep 22, 2026 | 606.50 | 616.50 | 593.50 | 595.00 | 595.00 | -1.82% | 769,117 |
| Sep 21, 2026 | 600.00 | 612.50 | 592.50 | 606.00 | 606.00 | 2.45% | 713,108 |
| Sep 18, 2026 | 561.00 | 595.00 | 561.00 | 591.50 | 591.50 | 0.42% | 762,267 |
| Sep 17, 2026 | 611.00 | 611.00 | 582.50 | 589.00 | 589.00 | 0.60% | 465,083 |
| Sep 16, 2026 | 575.00 | 591.00 | 575.00 | 585.50 | 585.50 | 1.04% | 733,837 |
| Sep 15, 2026 | 575.00 | 585.00 | 572.00 | 579.50 | 579.50 | -1.19% | 693,649 |
| Sep 14, 2026 | 577.50 | 586.50 | 573.50 | 586.50 | 586.50 | 0.43% | 1,173,579 |
| Sep 11, 2026 | 571.00 | 593.50 | 571.00 | 584.00 | 584.00 | 0.09% | 664,808 |
| Sep 10, 2026 | 592.00 | 598.00 | 583.00 | 583.50 | 583.50 | -1.35% | 1,968,441 |
| Sep 9, 2026 | 612.50 | 612.50 | 589.50 | 591.50 | 591.50 | -1.09% | 1,533,433 |
| Sep 8, 2026 | 602.50 | 605.00 | 594.87 | 598.00 | 598.00 | -0.99% | 652,499 |
| Sep 7, 2026 | 625.00 | 625.00 | 600.00 | 604.00 | 604.00 | -1.71% | 7,455,792 |
| Sep 4, 2026 | 608.50 | 614.50 | 605.50 | 614.50 | 614.50 | 1.15% | 586,175 |
| Sep 3, 2026 | 594.50 | 611.00 | 593.00 | 607.50 | 607.50 | 2.19% | 1,005,200 |
| Sep 2, 2026 | 636.00 | 636.00 | 592.50 | 594.50 | 594.50 | -1.90% | 388,385 |
| Sep 1, 2026 | 644.00 | 644.00 | 590.80 | 606.00 | 606.00 | -1.30% | 897,234 |
| Aug 28, 2026 | 613.00 | 618.00 | 612.50 | 614.00 | 614.00 | 0.33% | 723,048 |
| Aug 27, 2026 | 617.00 | 617.00 | 608.50 | 612.00 | 612.00 | 0.08% | 372,706 |
| Aug 26, 2026 | 615.00 | 623.00 | 611.50 | 611.50 | 611.50 | -0.81% | 331,589 |
| Aug 25, 2026 | 609.00 | 620.50 | 609.00 | 616.50 | 616.50 | - | 372,983 |
| Aug 24, 2026 | 611.00 | 617.50 | 608.00 | 616.50 | 616.50 | 0.90% | 262,246 |
| Aug 21, 2026 | 596.00 | 613.00 | 596.00 | 611.00 | 611.00 | 1.33% | 523,249 |
| Aug 20, 2026 | 592.50 | 608.00 | 582.40 | 603.00 | 603.00 | 1.01% | 465,316 |
| Aug 19, 2026 | 625.00 | 625.00 | 595.50 | 597.00 | 597.00 | -1.16% | 770,403 |
| Aug 18, 2026 | 613.00 | 616.50 | 603.00 | 604.00 | 604.00 | -1.47% | 266,990 |
| Aug 17, 2026 | 618.50 | 619.50 | 613.00 | 613.00 | 613.00 | -0.81% | 224,734 |
| Aug 14, 2026 | 625.00 | 625.00 | 601.00 | 618.00 | 618.00 | 0.98% | 287,728 |
| Aug 13, 2026 | 625.00 | 625.00 | 607.00 | 612.00 | 612.00 | -0.16% | 326,730 |
| 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 | 620.00 | 599.50 | 608.00 | 608.00 | -0.41% | 579,744 |
| 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 | 572.50 | 587.50 | 587.50 | - | 536,186 |
| Jul 31, 2026 | 604.50 | 604.50 | 587.50 | 587.50 | 587.50 | -1.92% | 705,426 |
| Jul 30, 2026 | 600.00 | 605.50 | 586.50 | 599.00 | 599.00 | 1.10% | 582,853 |
| 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 |