AJ Bell (AJB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AJ Bell

Date Open High Low Close* Volume
24/12/2025 439.80p 443.80p 438.80p 439.00p 163208
23/12/2025 444.20p 445.80p 439.99p 441.60p 541704
22/12/2025 459.80p 459.80p 440.20p 443.40p 2520669
19/12/2025 458.00p 458.00p 445.00p 445.00p 3802253
18/12/2025 448.00p 453.80p 443.80p 451.20p 4056172
17/12/2025 452.00p 463.20p 446.60p 447.20p 986798
16/12/2025 450.00p 466.60p 450.00p 457.20p 3666416
15/12/2025 448.00p 463.80p 448.00p 460.20p 620658
12/12/2025 486.40p 486.40p 455.20p 455.20p 841803
11/12/2025 470.00p 487.60p 465.40p 467.60p 674254
10/12/2025 486.00p 490.20p 478.80p 481.80p 761073
09/12/2025 470.00p 500.50p 470.00p 487.80p 1543033
08/12/2025 505.50p 505.50p 484.40p 490.00p 943013
05/12/2025 478.00p 495.40p 463.40p 492.40p 1740418
04/12/2025 500.00p 531.67p 480.00p 484.40p 2920303
03/12/2025 520.00p 532.02p 519.00p 524.50p 1106888
02/12/2025 532.00p 532.00p 523.00p 528.50p 495931
01/12/2025 560.50p 560.50p 527.50p 531.50p 400649
28/11/2025 514.50p 544.50p 514.50p 539.50p 680956
27/11/2025 547.00p 547.00p 531.50p 540.50p 854203
26/11/2025 517.00p 535.50p 515.49p 533.00p 894662
25/11/2025 506.00p 517.00p 502.00p 516.50p 466691
24/11/2025 504.50p 512.00p 504.50p 504.50p 984010
21/11/2025 519.50p 519.50p 502.00p 504.50p 385368
20/11/2025 503.50p 517.50p 503.00p 512.00p 654850
19/11/2025 523.50p 523.50p 500.50p 503.50p 477369
18/11/2025 499.40p 509.00p 499.40p 504.50p 1648795
17/11/2025 509.50p 515.50p 507.00p 510.50p 587306
14/11/2025 522.00p 523.49p 509.00p 510.00p 2234379
13/11/2025 531.00p 551.00p 515.50p 528.00p 397080
12/11/2025 516.50p 547.50p 516.50p 536.00p 305949
11/11/2025 520.00p 551.00p 520.00p 541.50p 183698
10/11/2025 518.50p 546.50p 515.00p 544.00p 225649
07/11/2025 527.00p 560.00p 527.00p 537.50p 300876
06/11/2025 550.50p 551.00p 542.00p 542.00p 286677
05/11/2025 556.00p 556.00p 536.00p 546.00p 510791
04/11/2025 563.00p 563.00p 529.50p 545.50p 483777
03/11/2025 537.50p 542.50p 534.25p 542.00p 418817
31/10/2025 541.00p 546.00p 536.00p 537.50p 524999
30/10/2025 538.50p 545.00p 538.50p 543.00p 478887
29/10/2025 528.50p 555.00p 528.50p 543.00p 441595
28/10/2025 578.50p 578.50p 545.00p 550.50p 333558
27/10/2025 567.50p 567.50p 537.00p 551.00p 539299
24/10/2025 544.50p 547.00p 539.00p 543.00p 547300
23/10/2025 561.50p 561.50p 529.00p 541.50p 919125
22/10/2025 550.50p 562.00p 538.50p 555.50p 640884
21/10/2025 531.50p 542.00p 528.50p 538.50p 501478
20/10/2025 520.00p 534.50p 520.00p 531.00p 303594
17/10/2025 521.00p 540.50p 521.00p 525.00p 618635
16/10/2025 535.50p 550.50p 535.50p 542.00p 360307
15/10/2025 529.00p 548.50p 529.00p 544.00p 535848
14/10/2025 540.50p 546.50p 538.00p 543.50p 530268
13/10/2025 525.00p 545.00p 525.00p 542.50p 471539
10/10/2025 542.00p 544.50p 534.00p 534.00p 952561
09/10/2025 549.00p 549.00p 540.00p 541.50p 555432
08/10/2025 547.00p 551.00p 541.50p 545.50p 459355
07/10/2025 515.00p 549.11p 515.00p 545.00p 413232
06/10/2025 544.50p 544.50p 530.00p 541.50p 870742
03/10/2025 502.50p 540.00p 502.50p 540.00p 1267560
02/10/2025 521.00p 528.50p 503.50p 510.00p 1349828
01/10/2025 513.00p 540.00p 513.00p 520.00p 722366
30/09/2025 517.00p 541.54p 516.00p 541.50p 938311
29/09/2025 521.00p 522.00p 514.50p 518.50p 768551
26/09/2025 532.00p 532.00p 506.50p 515.00p 575967
25/09/2025 499.40p 515.00p 499.40p 508.50p 999716
24/09/2025 517.00p 518.00p 512.00p 514.00p 383506
23/09/2025 522.00p 527.00p 516.50p 516.50p 426667
22/09/2025 508.00p 524.00p 507.00p 522.00p 477437
19/09/2025 511.50p 514.50p 502.00p 509.00p 1646472
18/09/2025 524.50p 524.50p 502.50p 512.00p 7128842
17/09/2025 501.50p 510.00p 501.50p 505.00p 3739132
16/09/2025 499.40p 512.00p 499.40p 504.00p 1099337
15/09/2025 499.40p 517.00p 499.40p 512.00p 760519
12/09/2025 516.00p 520.00p 510.50p 512.50p 549183
11/09/2025 505.00p 506.00p 505.00p 515.00p 619849
10/09/2025 505.00p 511.50p 500.00p 506.00p 481416
09/09/2025 506.50p 513.00p 503.00p 504.00p 576425
08/09/2025 506.00p 518.00p 499.40p 506.00p 394445
05/09/2025 500.50p 512.50p 500.50p 504.50p 640900
04/09/2025 478.80p 509.50p 478.80p 504.50p 590964
03/09/2025 521.50p 521.50p 483.20p 501.00p 804971
02/09/2025 501.50p 520.50p 498.80p 495.60p 619618
01/09/2025 522.00p 522.00p 510.00p 517.00p 402991
29/08/2025 515.00p 515.00p 501.50p 509.50p 744514
28/08/2025 504.00p 523.00p 504.00p 513.00p 243907
27/08/2025 516.50p 521.50p 501.50p 517.00p 239873
26/08/2025 536.50p 536.50p 513.00p 519.50p 386695
22/08/2025 536.50p 536.50p 500.50p 520.00p 253829
21/08/2025 515.00p 518.00p 507.50p 515.50p 285790
20/08/2025 508.00p 513.50p 504.50p 512.00p 326923
19/08/2025 518.00p 518.00p 490.80p 510.00p 905184
18/08/2025 495.00p 534.50p 495.00p 513.00p 644812
15/08/2025 513.00p 524.50p 509.00p 509.00p 359049
14/08/2025 510.00p 518.50p 510.00p 514.50p 210720
13/08/2025 521.00p 532.50p 514.50p 514.50p 282321
12/08/2025 535.00p 535.00p 521.45p 522.50p 392779
11/08/2025 524.00p 525.00p 516.50p 524.50p 252598
08/08/2025 539.00p 539.00p 521.00p 522.00p 222713
07/08/2025 518.00p 530.50p 516.00p 523.00p 536508
06/08/2025 550.00p 551.00p 519.00p 521.00p 365495
05/08/2025 553.50p 553.50p 523.50p 525.50p 233681
04/08/2025 549.00p 549.00p 520.50p 528.50p 343299
01/08/2025 513.00p 538.50p 513.00p 524.00p 380367
31/07/2025 545.00p 545.00p 519.50p 538.50p 625351
30/07/2025 544.00p 544.00p 503.00p 520.00p 277301
29/07/2025 498.20p 533.50p 498.20p 519.50p 283369
28/07/2025 540.00p 540.00p 520.50p 521.00p 353370
25/07/2025 551.50p 551.50p 502.00p 531.00p 546486
24/07/2025 515.50p 544.00p 515.00p 530.00p 1486984
23/07/2025 545.50p 545.50p 514.50p 517.50p 3430993
22/07/2025 558.50p 558.50p 517.00p 521.50p 376592
21/07/2025 549.50p 549.50p 523.00p 532.00p 311592
18/07/2025 506.00p 531.50p 506.00p 523.50p 264348
17/07/2025 506.00p 531.50p 506.00p 525.50p 2001931
16/07/2025 505.50p 530.52p 503.50p 524.00p 264257
15/07/2025 523.50p 549.00p 522.50p 526.50p 564095
14/07/2025 530.00p 530.00p 505.00p 524.50p 772172
11/07/2025 520.00p 524.50p 512.00p 522.50p 548787
10/07/2025 528.50p 528.50p 507.50p 514.50p 442120
09/07/2025 530.00p 530.00p 503.00p 511.50p 917784
08/07/2025 545.00p 545.00p 512.00p 519.00p 682826
07/07/2025 520.00p 525.00p 505.70p 519.50p 523111
04/07/2025 490.80p 515.50p 490.80p 510.50p 2025039
03/07/2025 520.00p 520.00p 506.82p 515.00p 635191
02/07/2025 520.00p 520.00p 496.40p 503.00p 641408
01/07/2025 511.50p 517.00p 503.50p 515.00p 493112
30/06/2025 515.50p 518.50p 508.00p 511.00p 570750
27/06/2025 500.50p 514.00p 500.50p 514.00p 218202
26/06/2025 519.50p 519.50p 496.60p 506.50p 1375946
25/06/2025 503.00p 504.00p 497.60p 497.80p 481686
24/06/2025 499.00p 505.00p 493.60p 500.00p 527843
23/06/2025 513.00p 513.00p 483.60p 492.20p 251354
20/06/2025 491.40p 496.60p 487.80p 490.00p 2557737
19/06/2025 511.50p 511.50p 475.40p 489.80p 303445
18/06/2025 488.60p 494.80p 484.20p 489.80p 713690
17/06/2025 495.00p 495.00p 481.80p 489.20p 1048627
16/06/2025 510.00p 510.00p 486.20p 489.20p 1021896
13/06/2025 467.80p 490.00p 467.80p 490.00p 775219
12/06/2025 478.00p 492.20p 478.00p 486.60p 1455852
11/06/2025 499.20p 499.20p 486.20p 489.60p 499522
10/06/2025 497.40p 497.40p 468.31p 489.60p 1119820
09/06/2025 494.00p 494.00p 483.80p 487.80p 497558
06/06/2025 474.00p 502.15p 474.00p 489.20p 407338
05/06/2025 495.80p 502.00p 492.00p 498.80p 1197526
04/06/2025 497.80p 501.00p 489.40p 500.00p 592108
03/06/2025 474.40p 504.00p 474.40p 494.40p 503960
02/06/2025 492.80p 499.80p 480.40p 495.00p 755118
30/05/2025 484.60p 500.50p 484.60p 492.40p 1187442
29/05/2025 502.00p 506.00p 486.41p 491.00p 493012
28/05/2025 500.00p 507.50p 492.60p 498.80p 1069639
27/05/2025 492.40p 509.00p 486.00p 493.80p 1343193
23/05/2025 484.20p 507.00p 476.40p 495.60p 2284823
22/05/2025 493.00p 493.00p 451.60p 457.20p 558386
21/05/2025 477.60p 480.40p 466.00p 472.20p 366438
20/05/2025 452.40p 487.40p 452.40p 480.80p 488661
19/05/2025 479.20p 479.20p 466.80p 475.00p 650737
16/05/2025 491.60p 491.60p 466.40p 477.40p 1131345
15/05/2025 460.60p 470.40p 455.20p 468.40p 1096172
14/05/2025 452.00p 464.60p 452.00p 460.00p 276825
13/05/2025 456.40p 457.20p 435.00p 455.40p 568271
12/05/2025 450.00p 452.60p 436.80p 448.60p 602857
09/05/2025 416.00p 440.60p 416.00p 437.40p 399748
08/05/2025 426.00p 443.00p 426.00p 436.60p 1797101
07/05/2025 427.20p 429.00p 417.20p 427.60p 2927798
06/05/2025 428.00p 436.00p 424.40p 428.80p 1686482
02/05/2025 450.00p 450.00p 423.20p 427.60p 294562
01/05/2025 439.00p 439.00p 417.20p 430.00p 307610
30/04/2025 420.00p 421.20p 413.80p 421.20p 680325
29/04/2025 414.40p 420.40p 413.60p 416.20p 381110
28/04/2025 425.00p 430.60p 415.80p 415.80p 402017
25/04/2025 427.40p 435.40p 411.80p 421.80p 361881
24/04/2025 423.20p 436.20p 418.60p 421.20p 663417
23/04/2025 418.80p 424.30p 413.40p 422.80p 725301
22/04/2025 428.40p 433.20p 404.80p 413.80p 503008
17/04/2025 412.80p 415.20p 409.20p 411.80p 410293
16/04/2025 413.20p 418.80p 406.80p 411.60p 388175
15/04/2025 407.00p 422.20p 405.00p 418.00p 1422068
14/04/2025 406.20p 408.60p 402.60p 405.00p 962652
11/04/2025 398.80p 402.20p 386.20p 399.00p 1080910
10/04/2025 400.00p 411.60p 390.00p 395.00p 821287
09/04/2025 363.80p 382.00p 363.80p 375.00p 729807
08/04/2025 368.60p 385.00p 367.46p 385.00p 994315
07/04/2025 399.40p 399.40p 355.20p 363.00p 1765603
04/04/2025 389.00p 413.65p 377.80p 382.80p 1701438
03/04/2025 409.60p 412.40p 397.80p 403.40p 531589
02/04/2025 412.60p 413.20p 402.40p 412.00p 357614
01/04/2025 409.80p 416.00p 403.80p 407.20p 426926
31/03/2025 409.00p 415.50p 400.50p 402.00p 688699
28/03/2025 394.00p 421.50p 394.00p 415.00p 513857
27/03/2025 400.00p 421.00p 400.00p 413.00p 355371
26/03/2025 424.50p 427.00p 420.00p 420.50p 512634
25/03/2025 399.00p 424.00p 399.00p 422.00p 971584
24/03/2025 436.00p 436.00p 406.00p 418.00p 349934
21/03/2025 414.00p 415.50p 405.50p 413.50p 788787
20/03/2025 435.00p 435.00p 411.00p 415.00p 1287403
19/03/2025 435.00p 435.00p 406.13p 415.50p 550309
18/03/2025 400.00p 422.50p 400.00p 416.00p 729510
17/03/2025 413.00p 429.10p 413.00p 419.00p 484355
14/03/2025 404.00p 419.50p 402.50p 417.50p 539531
13/03/2025 410.00p 418.00p 408.00p 409.50p 619407

*Close Price adjusted for both dividends and splits