AJ Bell plc (LON:AJB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 597.50
+9.00 (1.53%)
Nov 4, 2026, 4:39 PM GMT
AJ Bell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 610.00 | 610.00 | 575.50 | 597.50 | 597.50 | 1.53% | 384,306 |
| Nov 3, 2026 | 587.50 | 597.50 | 584.00 | 588.50 | 588.50 | -0.42% | 589,109 |
| Nov 2, 2026 | 610.00 | 610.00 | 571.00 | 591.00 | 591.00 | 1.72% | 274,322 |
| Oct 30, 2026 | 598.00 | 598.00 | 580.00 | 581.00 | 581.00 | -1.69% | 5,029,451 |
| Oct 29, 2026 | 589.50 | 593.50 | 587.50 | 591.00 | 591.00 | - | 312,601 |
| Oct 28, 2026 | 585.00 | 602.90 | 585.00 | 591.00 | 591.00 | -1.01% | 740,888 |
| Oct 27, 2026 | 595.00 | 604.50 | 583.27 | 597.00 | 597.00 | 0.67% | 412,073 |
| Oct 26, 2026 | 610.50 | 610.50 | 582.50 | 593.00 | 593.00 | 1.37% | 361,034 |
| Oct 23, 2026 | 611.00 | 611.00 | 584.50 | 585.00 | 585.00 | -2.09% | 551,052 |
| Oct 22, 2026 | 578.00 | 602.50 | 578.00 | 597.50 | 597.50 | 1.88% | 631,333 |
| Oct 21, 2026 | 563.50 | 586.50 | 563.50 | 586.50 | 586.50 | 1.73% | 538,751 |
| Oct 20, 2026 | 575.00 | 582.00 | 568.00 | 576.50 | 576.50 | -0.95% | 2,795,062 |
| Oct 19, 2026 | 612.50 | 612.50 | 579.50 | 582.00 | 582.00 | -1.10% | 521,331 |
| Oct 16, 2026 | 587.00 | 592.00 | 573.20 | 588.50 | 588.50 | -0.08% | 1,706,527 |
| Oct 15, 2026 | 556.50 | 597.50 | 556.50 | 589.00 | 589.00 | 1.03% | 491,489 |
| Oct 14, 2026 | 585.00 | 595.50 | 583.00 | 583.00 | 583.00 | -1.19% | 546,810 |
| Oct 13, 2026 | 625.00 | 625.00 | 588.00 | 590.00 | 590.00 | -1.83% | 294,989 |
| Oct 12, 2026 | 593.00 | 601.50 | 592.50 | 601.00 | 601.00 | 1.43% | 529,272 |
| Oct 9, 2026 | 579.00 | 595.00 | 576.00 | 592.50 | 592.50 | 2.24% | 437,027 |
| Oct 8, 2026 | 566.00 | 582.50 | 562.00 | 579.50 | 579.50 | 1.49% | 634,323 |
| Oct 7, 2026 | 577.50 | 577.50 | 565.00 | 571.00 | 571.00 | -1.13% | 394,532 |
| Oct 6, 2026 | 585.00 | 597.50 | 572.50 | 577.50 | 577.50 | -1.62% | 538,228 |
| Oct 5, 2026 | 566.00 | 590.00 | 566.00 | 587.00 | 587.00 | 0.95% | 452,357 |
| Oct 2, 2026 | 576.00 | 582.50 | 566.50 | 581.50 | 581.50 | 0.95% | 683,708 |
| Oct 1, 2026 | 580.00 | 588.50 | 573.00 | 576.00 | 576.00 | -1.37% | 555,559 |
| Sep 30, 2026 | 577.00 | 590.50 | 576.00 | 584.00 | 584.00 | 1.13% | 736,667 |
| Sep 29, 2026 | 570.00 | 582.50 | 570.00 | 577.50 | 577.50 | 0.61% | 1,036,332 |
| Sep 28, 2026 | 566.00 | 583.00 | 566.00 | 574.00 | 574.00 | 1.23% | 822,154 |
| Sep 25, 2026 | 578.00 | 578.00 | 567.00 | 567.00 | 567.00 | -0.09% | 656,592 |
| 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% | 820,320 |
| Sep 22, 2026 | 606.50 | 616.50 | 593.50 | 595.00 | 595.00 | -1.82% | 769,120 |
| Sep 21, 2026 | 600.00 | 612.50 | 592.50 | 606.00 | 606.00 | 2.45% | 713,108 |
| Sep 18, 2026 | 561.00 | 599.00 | 561.00 | 591.50 | 591.50 | 0.42% | 762,789 |
| 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% | 733,838 |
| Sep 15, 2026 | 575.00 | 586.00 | 572.00 | 579.50 | 579.50 | -1.19% | 693,652 |
| Sep 14, 2026 | 577.50 | 590.90 | 573.50 | 586.50 | 586.50 | 0.43% | 1,225,137 |
| 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 | 594.90 | 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% | 388,389 |
| Sep 1, 2026 | 644.00 | 644.00 | 590.80 | 606.00 | 606.00 | -1.30% | 903,681 |
| 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 |