AJ Bell plc (LON:AJB)
London · Delayed Price · Currency is GBP · Price in GBX 627.00
-16.00 (-2.49%)
May 26, 2026, 4:50 PM GMT
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 645.50 | 651.34 | 635.31 | 635.50 | - | -1.17% | 741,906 |
| May 22, 2026 | 617.00 | 643.00 | 615.00 | 643.00 | 643.00 | 5.07% | 3,765,050 |
| May 21, 2026 | 589.50 | 619.00 | 573.00 | 612.00 | 612.00 | 14.61% | 5,584,859 |
| May 20, 2026 | 519.50 | 535.00 | 515.50 | 534.00 | 534.00 | 2.69% | 2,432,713 |
| May 19, 2026 | 517.50 | 526.50 | 514.50 | 520.00 | 520.00 | 1.56% | 3,136,731 |
| May 18, 2026 | 514.00 | 518.00 | 510.53 | 512.00 | 512.00 | -0.87% | 2,870,954 |
| May 15, 2026 | 521.00 | 528.00 | 508.50 | 516.50 | 516.50 | -0.58% | 1,372,867 |
| May 14, 2026 | 519.50 | 520.00 | 508.00 | 519.50 | 519.50 | 1.86% | 545,352 |
| May 13, 2026 | 514.00 | 520.00 | 503.00 | 510.00 | 510.00 | -0.10% | 1,594,108 |
| May 12, 2026 | 520.00 | 520.50 | 510.00 | 510.50 | 510.50 | -2.11% | 686,599 |
| May 11, 2026 | 527.00 | 531.00 | 520.50 | 521.50 | 521.50 | -1.04% | 941,548 |
| May 8, 2026 | 521.00 | 529.50 | 521.00 | 527.00 | 527.00 | - | 567,996 |
| May 7, 2026 | 529.50 | 537.00 | 526.00 | 527.00 | 527.00 | 0.19% | 1,641,013 |
| May 6, 2026 | 533.50 | 535.54 | 525.50 | 526.00 | 526.00 | 0.29% | 953,215 |
| May 5, 2026 | 543.00 | 543.00 | 515.50 | 524.50 | 524.50 | 1.06% | 2,179,741 |
| May 1, 2026 | 521.00 | 523.00 | 516.00 | 519.00 | 519.00 | -0.19% | 266,415 |
| 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% | 615,823 |
| Apr 24, 2026 | 537.00 | 543.00 | 523.50 | 529.00 | 529.00 | -2.40% | 666,797 |
| Apr 23, 2026 | 547.00 | 555.00 | 518.50 | 542.00 | 542.00 | -2.17% | 1,777,079 |
| 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 | 537.00 | 550.50 | 550.50 | 2.71% | 1,970,080 |
| Apr 16, 2026 | 548.00 | 548.00 | 534.00 | 536.00 | 536.00 | -1.47% | 328,490 |
| 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 | 480.25 | 487.80 | 487.80 | 0.54% | 1,906,922 |
| Apr 2, 2026 | 478.40 | 492.40 | 466.60 | 485.20 | 485.20 | 1.29% | 1,667,314 |
| 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% | 991,998 |
| Mar 27, 2026 | 467.40 | 468.00 | 458.60 | 461.00 | 461.00 | -0.86% | 1,181,071 |
| 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 | 441.20 | 451.80 | 451.80 | 0.49% | 3,582,602 |
| 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 |