AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2024 479.00p 480.50p 471.25p 480.00p 1312189
02/12/2024 463.50p 477.50p 463.43p 472.50p 590649
29/11/2024 472.50p 483.50p 470.50p 474.50p 354131
28/11/2024 484.00p 484.00p 460.62p 473.00p 480257
27/11/2024 461.00p 485.50p 456.00p 470.00p 269560
26/11/2024 487.00p 487.00p 461.50p 463.00p 253458
25/11/2024 476.50p 476.50p 459.50p 466.50p 599248
22/11/2024 439.50p 475.50p 439.50p 468.50p 558372
21/11/2024 474.00p 474.00p 448.47p 462.00p 1158437
20/11/2024 460.00p 463.50p 449.50p 453.00p 1085162
19/11/2024 440.00p 475.50p 440.00p 459.50p 511240
18/11/2024 482.00p 482.00p 441.00p 458.00p 272196
15/11/2024 453.00p 465.50p 452.00p 461.00p 508999
14/11/2024 453.50p 459.00p 453.50p 455.00p 424407
13/11/2024 454.50p 456.50p 445.50p 453.50p 2445405
12/11/2024 462.00p 464.80p 454.50p 454.50p 343013
11/11/2024 459.00p 468.00p 457.88p 463.50p 297822
08/11/2024 476.50p 476.50p 451.85p 456.00p 227573
07/11/2024 454.50p 460.00p 450.50p 456.00p 998804
06/11/2024 449.00p 458.50p 444.50p 451.00p 794265
05/11/2024 440.00p 448.50p 437.50p 446.50p 357836
04/11/2024 448.50p 459.00p 446.00p 446.00p 346400
01/11/2024 430.00p 450.00p 430.00p 447.00p 336033
31/10/2024 456.00p 475.00p 441.50p 444.50p 1060889
30/10/2024 462.00p 468.50p 452.00p 461.00p 1637310
29/10/2024 460.00p 466.50p 451.00p 454.00p 743966
28/10/2024 460.00p 471.00p 460.00p 465.50p 410633
25/10/2024 475.00p 475.00p 461.00p 466.50p 621436
24/10/2024 462.00p 466.51p 460.00p 461.00p 3412895
23/10/2024 470.50p 474.42p 458.00p 461.00p 1338068
22/10/2024 471.00p 476.00p 465.50p 472.50p 1052479
21/10/2024 481.00p 483.00p 469.00p 471.00p 474136
18/10/2024 480.00p 483.50p 473.00p 482.00p 904957
17/10/2024 481.50p 500.00p 462.50p 476.00p 1807550
16/10/2024 470.00p 481.00p 464.38p 481.00p 930263
15/10/2024 445.00p 467.50p 445.00p 464.50p 622359
14/10/2024 450.00p 455.00p 446.50p 455.00p 348304
11/10/2024 445.50p 449.00p 442.00p 448.50p 266458
10/10/2024 449.50p 454.00p 441.00p 443.50p 2407939
09/10/2024 450.00p 451.50p 440.50p 451.00p 855840
08/10/2024 435.00p 442.00p 434.50p 440.00p 743131
07/10/2024 460.00p 460.00p 432.50p 438.00p 651310
04/10/2024 443.50p 454.50p 439.00p 450.00p 415713
03/10/2024 458.00p 458.00p 439.50p 440.50p 441965
02/10/2024 450.00p 450.00p 439.64p 443.00p 570984
01/10/2024 450.00p 453.50p 442.50p 445.50p 405031
30/09/2024 450.00p 455.00p 445.00p 449.50p 672018
27/09/2024 463.50p 463.50p 449.00p 454.00p 698114
26/09/2024 450.00p 454.50p 445.50p 450.50p 1076365
25/09/2024 435.50p 450.00p 435.50p 444.50p 236722
24/09/2024 433.50p 454.50p 433.50p 445.50p 247609
23/09/2024 431.50p 468.50p 431.50p 454.00p 1008343
20/09/2024 445.00p 453.48p 445.00p 448.50p 1148627
19/09/2024 447.50p 454.50p 444.50p 454.50p 346260
18/09/2024 440.00p 454.00p 440.00p 443.50p 426139
17/09/2024 430.00p 449.50p 430.00p 445.00p 996427
16/09/2024 435.50p 446.00p 435.50p 445.00p 310481
13/09/2024 456.00p 456.50p 430.00p 437.50p 523727
12/09/2024 432.00p 443.50p 432.00p 439.50p 394533
11/09/2024 438.50p 442.50p 433.50p 433.50p 348142
10/09/2024 431.50p 438.50p 431.50p 438.50p 765923
09/09/2024 430.00p 438.00p 428.00p 433.00p 1327873
06/09/2024 434.50p 436.50p 425.50p 425.50p 292754
05/09/2024 432.50p 435.00p 431.00p 432.50p 300996
04/09/2024 410.00p 434.00p 406.50p 431.50p 454066
03/09/2024 438.00p 438.00p 417.50p 425.00p 261192
30/08/2024 439.50p 439.50p 433.00p 435.50p 1639024
29/08/2024 421.50p 445.00p 421.50p 433.00p 420447
28/08/2024 423.00p 444.00p 423.00p 437.00p 428992
27/08/2024 444.00p 447.50p 441.00p 444.00p 423389
23/08/2024 449.00p 454.13p 442.50p 442.50p 1182984
22/08/2024 453.00p 457.00p 449.00p 450.00p 1211696
21/08/2024 446.00p 455.00p 441.50p 455.00p 981406
20/08/2024 458.00p 458.00p 444.50p 444.50p 362618
19/08/2024 445.00p 465.43p 438.50p 453.00p 295244
16/08/2024 458.50p 459.00p 446.60p 448.50p 310871
15/08/2024 449.50p 452.50p 439.00p 452.00p 275665
14/08/2024 440.50p 460.00p 437.50p 442.00p 308717
13/08/2024 425.00p 452.50p 425.00p 440.50p 361024
12/08/2024 420.50p 434.00p 412.52p 432.50p 482017
09/08/2024 420.00p 435.25p 420.00p 424.00p 435926
08/08/2024 422.50p 430.50p 417.50p 430.50p 369862
07/08/2024 415.00p 431.50p 409.10p 431.50p 2315586
06/08/2024 423.50p 434.00p 409.50p 421.50p 678036
05/08/2024 433.00p 448.00p 413.50p 422.00p 694842
02/08/2024 454.00p 458.00p 433.50p 440.00p 634680
01/08/2024 437.00p 473.50p 414.50p 457.00p 1314504
31/07/2024 483.50p 483.50p 457.00p 459.00p 522369
30/07/2024 458.50p 466.00p 451.38p 455.50p 1131718
29/07/2024 450.00p 456.00p 443.36p 452.00p 1655520
26/07/2024 415.00p 446.00p 415.00p 444.00p 1603132
25/07/2024 406.50p 427.50p 406.50p 427.50p 249095
24/07/2024 426.50p 435.00p 421.50p 424.00p 1017857
23/07/2024 420.50p 433.00p 420.50p 433.00p 1023382
22/07/2024 423.00p 431.50p 417.00p 425.50p 1386908
19/07/2024 431.50p 438.50p 418.50p 427.00p 1009411
18/07/2024 408.00p 432.00p 394.50p 420.50p 2232721
17/07/2024 386.50p 400.00p 386.50p 397.00p 276798
16/07/2024 393.00p 410.50p 377.00p 397.50p 423549
15/07/2024 388.50p 397.50p 386.50p 395.50p 616116
12/07/2024 393.50p 395.50p 388.73p 394.50p 254559
11/07/2024 387.50p 394.00p 384.50p 394.00p 754750
10/07/2024 385.00p 400.00p 385.00p 393.00p 262264
09/07/2024 392.00p 392.00p 384.00p 387.50p 181771
08/07/2024 390.50p 415.50p 385.00p 385.00p 349726
05/07/2024 392.00p 401.00p 390.50p 398.50p 905012
04/07/2024 389.50p 391.31p 385.50p 391.00p 239292
03/07/2024 363.00p 389.00p 363.00p 389.00p 1205787
02/07/2024 383.00p 385.10p 378.50p 381.00p 305607
01/07/2024 387.00p 388.00p 379.50p 382.00p 223374
28/06/2024 363.50p 383.00p 363.50p 379.50p 410135
27/06/2024 385.00p 388.06p 380.00p 380.00p 493315
26/06/2024 385.00p 391.35p 383.50p 385.00p 405450
25/06/2024 385.00p 397.42p 385.00p 388.00p 848415
24/06/2024 380.00p 404.50p 373.50p 396.00p 774268
21/06/2024 397.50p 397.50p 387.50p 389.50p 2838588
20/06/2024 380.00p 391.00p 380.00p 389.50p 343233
19/06/2024 367.00p 390.00p 367.00p 386.50p 1285825
18/06/2024 374.50p 385.50p 373.50p 385.50p 593492
17/06/2024 368.00p 375.50p 368.00p 373.50p 307677
14/06/2024 385.00p 385.00p 365.00p 368.00p 396512
13/06/2024 391.00p 391.00p 372.50p 372.50p 487010
12/06/2024 379.50p 382.50p 372.50p 380.50p 488703
11/06/2024 358.50p 382.00p 358.50p 372.50p 1871379
10/06/2024 373.00p 379.00p 371.50p 371.50p 279910
07/06/2024 377.50p 381.50p 360.50p 377.50p 320244
06/06/2024 377.00p 388.50p 363.53p 376.50p 208904
05/06/2024 390.00p 393.70p 371.00p 380.50p 322522
04/06/2024 377.00p 395.50p 377.00p 385.00p 803794
03/06/2024 383.00p 400.00p 383.00p 391.50p 1071484
31/05/2024 383.00p 388.50p 381.00p 385.00p 1134398
30/05/2024 400.00p 400.00p 380.50p 385.00p 481273
29/05/2024 389.50p 404.50p 378.00p 382.50p 605518
28/05/2024 400.00p 400.00p 380.50p 391.50p 881355
24/05/2024 382.00p 405.50p 375.00p 384.50p 9240797
23/05/2024 397.50p 414.50p 381.50p 403.00p 1684612
22/05/2024 363.50p 364.50p 357.00p 362.50p 769638
21/05/2024 353.50p 367.50p 353.50p 365.00p 424795
20/05/2024 355.00p 369.00p 353.00p 362.00p 282473
17/05/2024 357.00p 365.50p 354.50p 361.50p 253789
16/05/2024 358.50p 361.50p 355.00p 358.00p 574274
15/05/2024 350.00p 360.00p 350.00p 357.00p 498359
14/05/2024 353.00p 362.00p 353.00p 358.00p 421090
13/05/2024 357.00p 371.50p 349.00p 357.00p 450723
10/05/2024 364.50p 364.50p 341.00p 359.00p 911074
09/05/2024 349.00p 375.50p 349.00p 349.00p 885010
08/05/2024 346.50p 351.00p 341.87p 351.00p 516662
07/05/2024 346.00p 350.00p 335.38p 344.50p 2110020
03/05/2024 328.00p 339.50p 328.00p 336.00p 1038094
02/05/2024 345.00p 345.00p 328.50p 337.00p 503785
01/05/2024 329.00p 335.50p 315.50p 335.00p 625594
30/04/2024 334.50p 334.50p 319.00p 323.50p 474584
29/04/2024 314.00p 341.00p 303.00p 324.00p 739616
26/04/2024 306.00p 312.78p 306.00p 311.50p 811716
25/04/2024 310.50p 311.00p 304.00p 309.50p 303353
24/04/2024 307.00p 314.50p 303.23p 310.00p 581055
23/04/2024 306.00p 312.00p 306.00p 307.00p 391108
22/04/2024 311.00p 311.00p 298.95p 303.50p 297861
19/04/2024 295.00p 304.50p 295.00p 301.00p 298059
18/04/2024 320.00p 320.00p 299.50p 300.00p 661443
17/04/2024 296.50p 309.00p 292.50p 295.00p 455393
16/04/2024 281.50p 297.00p 281.50p 297.00p 243415
15/04/2024 286.00p 308.50p 286.00p 297.50p 289244
12/04/2024 306.00p 318.00p 292.50p 294.00p 169565
11/04/2024 310.00p 310.00p 290.50p 294.50p 283624
10/04/2024 284.00p 302.00p 284.00p 295.50p 278315
09/04/2024 288.00p 297.50p 288.00p 292.50p 395934
08/04/2024 288.00p 294.00p 281.00p 293.00p 211066
05/04/2024 305.50p 311.50p 286.00p 288.00p 568194
04/04/2024 303.50p 306.00p 295.00p 298.50p 235138
03/04/2024 286.00p 303.00p 286.00p 296.50p 191207
02/04/2024 294.00p 311.00p 291.86p 301.00p 213998
28/03/2024 300.40p 314.00p 300.40p 302.40p 515421
27/03/2024 301.60p 304.20p 300.00p 304.20p 148940
26/03/2024 297.80p 305.00p 293.55p 302.80p 542720
25/03/2024 300.00p 303.80p 299.00p 300.40p 219482
22/03/2024 300.00p 309.60p 300.00p 302.20p 172729
21/03/2024 304.40p 310.80p 301.00p 309.20p 226512
20/03/2024 295.00p 301.80p 295.00p 300.80p 356786
19/03/2024 295.00p 309.60p 295.00p 301.80p 847169
18/03/2024 293.00p 300.80p 285.40p 300.00p 653669
15/03/2024 317.20p 317.20p 299.00p 300.40p 490254
14/03/2024 302.00p 307.40p 293.40p 302.60p 398379
13/03/2024 303.00p 316.83p 302.60p 305.00p 370620
12/03/2024 299.00p 308.80p 297.85p 303.60p 202654
11/03/2024 304.80p 319.40p 303.80p 304.00p 170250
08/03/2024 308.60p 314.40p 305.00p 309.40p 228489
07/03/2024 309.80p 316.40p 305.00p 309.80p 337494
06/03/2024 304.80p 316.80p 304.80p 311.60p 620006
05/03/2024 312.80p 313.60p 305.60p 305.60p 315934
04/03/2024 320.00p 320.00p 296.00p 310.40p 491880
01/03/2024 305.40p 324.80p 302.00p 311.00p 524943
29/02/2024 306.80p 322.80p 302.00p 303.80p 574484
28/02/2024 312.00p 312.00p 302.60p 307.80p 291010
27/02/2024 301.80p 323.40p 300.50p 312.00p 584175
26/02/2024 310.80p 338.60p 306.80p 307.60p 623903
23/02/2024 316.20p 329.00p 309.40p 312.80p 221875
22/02/2024 318.00p 322.85p 311.24p 317.80p 475310
21/02/2024 320.80p 340.00p 314.80p 317.80p 619337
20/02/2024 329.80p 329.80p 317.20p 318.00p 321595

*Close Price adjusted for both dividends and splits