AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 524.50
+5.50 (1.06%)
May 5, 2026, 4:47 PM GMT
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 543.00 | 543.00 | 515.50 | 524.50 | 524.50 | 1.06% | 2,142,292 |
| May 1, 2026 | 521.00 | 523.00 | 516.00 | 519.00 | 519.00 | -0.19% | 266,417 |
| Apr 30, 2026 | 520.00 | 523.46 | 512.50 | 520.00 | 520.00 | 0.19% | 2,403,115 |
| Apr 29, 2026 | 523.50 | 528.00 | 513.00 | 519.00 | 519.00 | -0.95% | 3,089,276 |
| Apr 28, 2026 | 529.50 | 531.50 | 522.00 | 524.00 | 524.00 | -0.85% | 894,359 |
| Apr 27, 2026 | 538.00 | 538.00 | 521.50 | 528.50 | 528.50 | -0.09% | 615,817 |
| Apr 24, 2026 | 537.00 | 543.00 | 523.50 | 529.00 | 529.00 | -2.40% | 666,797 |
| Apr 23, 2026 | 547.00 | 554.00 | 518.50 | 542.00 | 542.00 | -2.17% | 1,777,080 |
| Apr 22, 2026 | 529.00 | 557.00 | 529.00 | 554.00 | 554.00 | 0.54% | 440,162 |
| Apr 21, 2026 | 538.50 | 558.50 | 538.50 | 551.00 | 551.00 | 0.55% | 662,749 |
| Apr 20, 2026 | 545.00 | 552.00 | 544.50 | 548.00 | 548.00 | -0.45% | 360,469 |
| Apr 17, 2026 | 539.00 | 553.00 | 539.00 | 550.50 | 550.50 | 2.71% | 1,970,077 |
| Apr 16, 2026 | 548.00 | 548.00 | 535.00 | 536.00 | 536.00 | -1.47% | 328,249 |
| Apr 15, 2026 | 556.00 | 556.00 | 544.00 | 544.00 | 544.00 | 0.18% | 1,326,298 |
| Apr 14, 2026 | 528.50 | 543.50 | 525.50 | 543.00 | 543.00 | 3.53% | 940,597 |
| Apr 13, 2026 | 506.00 | 527.00 | 506.00 | 524.50 | 524.50 | 0.87% | 503,333 |
| Apr 10, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | -1.89% | 1,702,887 |
| Apr 9, 2026 | 530.50 | 534.21 | 514.00 | 530.00 | 530.00 | 2.22% | 1,140,783 |
| Apr 8, 2026 | 499.00 | 518.50 | 498.10 | 518.50 | 518.50 | 6.29% | 1,479,133 |
| Apr 7, 2026 | 516.00 | 516.00 | 487.00 | 487.80 | 487.80 | 0.54% | 1,906,919 |
| Apr 2, 2026 | 478.40 | 492.40 | 466.60 | 485.20 | 485.20 | 1.29% | 1,667,313 |
| Apr 1, 2026 | 469.80 | 482.00 | 469.40 | 479.00 | 479.00 | 1.96% | 688,345 |
| Mar 31, 2026 | 456.80 | 472.40 | 456.80 | 469.80 | 469.80 | 1.34% | 1,381,552 |
| Mar 30, 2026 | 452.20 | 465.40 | 452.20 | 463.60 | 463.60 | 0.56% | 958,627 |
| Mar 27, 2026 | 467.40 | 468.00 | 458.60 | 461.00 | 461.00 | -0.86% | 1,181,022 |
| Mar 26, 2026 | 459.60 | 466.60 | 456.60 | 465.00 | 465.00 | 0.30% | 2,585,911 |
| Mar 25, 2026 | 452.00 | 465.60 | 452.00 | 463.60 | 463.60 | 2.61% | 731,348 |
| Mar 24, 2026 | 452.00 | 455.20 | 447.00 | 451.80 | 451.80 | 0.49% | 1,692,214 |
| Mar 23, 2026 | 450.40 | 459.40 | 437.11 | 449.60 | 449.60 | -0.18% | 940,358 |
| Mar 20, 2026 | 458.40 | 460.40 | 446.20 | 450.40 | 450.40 | -1.40% | 1,321,548 |
| Mar 19, 2026 | 455.20 | 478.60 | 451.80 | 456.80 | 456.80 | -2.10% | 3,699,169 |
| Mar 18, 2026 | 461.40 | 467.20 | 459.60 | 466.60 | 466.60 | 1.57% | 1,940,654 |
| Mar 17, 2026 | 455.00 | 461.80 | 441.00 | 459.40 | 459.40 | 2.64% | 1,610,023 |
| Mar 16, 2026 | 434.00 | 447.60 | 434.00 | 447.60 | 447.60 | 1.68% | 2,269,926 |
| Mar 13, 2026 | 440.00 | 445.20 | 432.80 | 440.20 | 440.20 | 1.06% | 3,688,280 |
| Mar 12, 2026 | 452.60 | 452.60 | 429.88 | 435.60 | 435.60 | 0.74% | 2,481,177 |
| Mar 11, 2026 | 428.00 | 446.00 | 428.00 | 432.40 | 432.40 | -1.05% | 1,754,873 |
| Mar 10, 2026 | 447.60 | 447.60 | 434.40 | 437.00 | 437.00 | 1.25% | 574,791 |
| Mar 9, 2026 | 439.00 | 442.20 | 430.60 | 431.60 | 431.60 | -3.27% | 1,160,894 |
| Mar 6, 2026 | 449.60 | 457.80 | 445.00 | 446.20 | 446.20 | -0.31% | 1,018,393 |
| Mar 5, 2026 | 442.00 | 453.00 | 441.00 | 447.60 | 447.60 | 0.58% | 1,545,769 |
| Mar 4, 2026 | 443.80 | 451.20 | 435.40 | 445.00 | 445.00 | 2.30% | 1,098,517 |
| Mar 3, 2026 | 441.20 | 444.60 | 431.20 | 435.00 | 435.00 | 1.16% | 894,705 |
| Mar 2, 2026 | 439.00 | 439.00 | 422.94 | 430.00 | 430.00 | -1.01% | 1,551,660 |
| Feb 27, 2026 | 429.60 | 438.80 | 427.65 | 434.40 | 434.40 | 0.14% | 852,853 |
| Feb 26, 2026 | 436.20 | 436.20 | 426.80 | 433.80 | 433.80 | 1.54% | 540,960 |
| Feb 25, 2026 | 428.20 | 428.20 | 416.20 | 427.20 | 427.20 | 3.09% | 1,323,776 |
| Feb 24, 2026 | 428.60 | 428.60 | 414.40 | 414.40 | 414.40 | -0.96% | 928,262 |
| Feb 23, 2026 | 431.80 | 431.80 | 417.20 | 418.40 | 418.40 | -1.92% | 740,448 |
| Feb 20, 2026 | 422.00 | 430.00 | 417.60 | 426.60 | 426.60 | 0.90% | 564,472 |