AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 602.50
-20.50 (-3.29%)
Jun 15, 2026, 4:47 PM GMT
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 620.50 | 626.50 | 602.50 | 602.50 | 602.50 | -3.29% | 2,794,701 |
| Jun 12, 2026 | 614.00 | 624.00 | 609.00 | 623.00 | 623.00 | 2.81% | 2,042,307 |
| Jun 11, 2026 | 597.00 | 609.50 | 597.00 | 606.00 | 606.00 | 0.50% | 3,588,613 |
| 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 |
| Jun 5, 2026 | 612.50 | 623.00 | 604.50 | 608.00 | 608.00 | -1.14% | 754,831 |
| Jun 4, 2026 | 609.50 | 615.00 | 601.50 | 615.00 | 615.00 | 0.82% | 906,423 |
| Jun 3, 2026 | 618.50 | 623.50 | 608.00 | 615.00 | 610.00 | -0.97% | 2,058,418 |
| Jun 2, 2026 | 618.50 | 641.00 | 610.50 | 621.00 | 615.95 | 0.40% | 1,079,421 |
| Jun 1, 2026 | 601.50 | 618.84 | 597.50 | 618.50 | 613.47 | 1.89% | 739,368 |
| May 29, 2026 | 613.50 | 613.50 | 594.50 | 607.00 | 602.07 | 1.76% | 1,606,580 |
| May 28, 2026 | 605.00 | 610.00 | 590.50 | 596.50 | 591.65 | -1.73% | 1,243,040 |
| May 27, 2026 | 628.50 | 633.20 | 607.00 | 607.00 | 602.07 | -3.19% | 1,805,538 |
| May 26, 2026 | 645.50 | 651.34 | 626.00 | 627.00 | 621.90 | -2.49% | 1,880,710 |
| May 22, 2026 | 617.00 | 643.00 | 615.00 | 643.00 | 637.77 | 5.07% | 3,837,596 |
| May 21, 2026 | 589.50 | 619.00 | 561.50 | 612.00 | 607.02 | 14.61% | 5,662,166 |
| May 20, 2026 | 519.50 | 535.00 | 514.00 | 534.00 | 529.66 | 2.69% | 2,432,733 |
| May 19, 2026 | 517.50 | 535.50 | 513.94 | 520.00 | 515.77 | 1.56% | 3,136,734 |
| May 18, 2026 | 514.00 | 518.00 | 510.53 | 512.00 | 507.84 | -0.87% | 2,870,954 |
| May 15, 2026 | 521.00 | 528.00 | 508.50 | 516.50 | 512.30 | -0.58% | 1,372,867 |
| May 14, 2026 | 519.50 | 520.00 | 508.00 | 519.50 | 515.28 | 1.86% | 545,352 |
| May 13, 2026 | 514.00 | 520.00 | 503.00 | 510.00 | 505.85 | -0.10% | 1,594,108 |
| May 12, 2026 | 520.00 | 520.50 | 510.00 | 510.50 | 506.35 | -2.11% | 686,599 |
| May 11, 2026 | 527.00 | 531.00 | 520.50 | 521.50 | 517.26 | -1.04% | 941,548 |
| May 8, 2026 | 521.00 | 529.50 | 521.00 | 527.00 | 522.72 | - | 567,996 |
| May 7, 2026 | 529.50 | 537.00 | 526.00 | 527.00 | 522.72 | 0.19% | 1,641,013 |
| May 6, 2026 | 533.50 | 535.54 | 525.50 | 526.00 | 521.72 | 0.29% | 953,215 |
| May 5, 2026 | 543.00 | 543.00 | 515.50 | 524.50 | 520.24 | 1.06% | 2,179,741 |
| May 1, 2026 | 521.00 | 523.00 | 516.00 | 519.00 | 514.78 | -0.19% | 266,415 |
| Apr 30, 2026 | 520.00 | 523.46 | 512.50 | 520.00 | 515.77 | 0.19% | 2,403,115 |
| Apr 29, 2026 | 523.50 | 528.00 | 513.00 | 519.00 | 514.78 | -0.95% | 3,089,276 |
| Apr 28, 2026 | 529.50 | 531.50 | 522.00 | 524.00 | 519.74 | -0.85% | 894,359 |
| Apr 27, 2026 | 538.00 | 538.00 | 521.50 | 528.50 | 524.20 | -0.09% | 615,823 |
| Apr 24, 2026 | 537.00 | 543.00 | 523.50 | 529.00 | 524.70 | -2.40% | 666,797 |
| Apr 23, 2026 | 547.00 | 555.00 | 518.50 | 542.00 | 537.59 | -2.17% | 1,777,079 |
| Apr 22, 2026 | 529.00 | 557.00 | 529.00 | 554.00 | 549.50 | 0.54% | 440,162 |
| Apr 21, 2026 | 538.50 | 558.50 | 538.50 | 551.00 | 546.52 | 0.55% | 662,749 |
| Apr 20, 2026 | 545.00 | 552.00 | 544.50 | 548.00 | 543.54 | -0.45% | 360,469 |
| Apr 17, 2026 | 539.00 | 553.00 | 537.00 | 550.50 | 546.02 | 2.71% | 1,970,080 |
| Apr 16, 2026 | 548.00 | 548.00 | 534.00 | 536.00 | 531.64 | -1.47% | 328,490 |
| Apr 15, 2026 | 556.00 | 556.00 | 544.00 | 544.00 | 539.58 | 0.18% | 1,326,298 |
| Apr 14, 2026 | 528.50 | 543.50 | 525.50 | 543.00 | 538.59 | 3.53% | 940,597 |
| Apr 13, 2026 | 506.00 | 527.00 | 506.00 | 524.50 | 520.24 | 0.87% | 503,333 |
| Apr 10, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 515.77 | -1.89% | 1,702,887 |
| Apr 9, 2026 | 530.50 | 534.21 | 514.00 | 530.00 | 525.69 | 2.22% | 1,140,783 |
| Apr 8, 2026 | 499.00 | 518.50 | 498.10 | 518.50 | 514.28 | 6.29% | 1,479,133 |
| Apr 7, 2026 | 516.00 | 516.00 | 480.25 | 487.80 | 483.83 | 0.54% | 1,906,922 |
| Apr 2, 2026 | 478.40 | 492.40 | 466.60 | 485.20 | 481.26 | 1.29% | 1,667,314 |
| Apr 1, 2026 | 469.80 | 482.00 | 469.40 | 479.00 | 475.11 | 1.96% | 688,345 |