AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/03/2025 395.00p 422.00p 395.00p 417.50p 386165
11/03/2025 400.00p 419.50p 400.00p 414.50p 464022
10/03/2025 424.50p 431.50p 416.00p 416.50p 1265711
07/03/2025 396.00p 425.61p 396.00p 423.00p 963496
06/03/2025 422.00p 433.00p 413.50p 416.00p 447031
05/03/2025 414.00p 422.50p 407.50p 417.00p 671402
04/03/2025 414.00p 432.50p 409.00p 413.00p 639738
03/03/2025 418.00p 430.50p 418.00p 423.50p 1104781
28/02/2025 420.00p 423.00p 414.00p 419.50p 1364538
27/02/2025 419.50p 427.50p 417.50p 423.00p 1282599
26/02/2025 431.00p 431.00p 415.50p 425.00p 970849
25/02/2025 435.00p 435.00p 408.09p 414.50p 566256
24/02/2025 426.50p 429.00p 415.50p 418.50p 586869
21/02/2025 413.00p 435.00p 412.50p 427.50p 493417
20/02/2025 436.00p 436.00p 422.50p 424.50p 1097860
19/02/2025 430.00p 436.50p 425.00p 426.50p 530118
18/02/2025 431.50p 435.50p 426.50p 434.50p 848868
17/02/2025 433.50p 436.50p 429.50p 431.50p 625524
14/02/2025 431.00p 437.50p 430.50p 433.50p 680150
13/02/2025 434.00p 437.50p 429.00p 434.50p 775837
12/02/2025 419.00p 445.00p 419.00p 429.50p 873990
11/02/2025 423.50p 446.00p 423.50p 438.50p 707424
10/02/2025 437.00p 446.50p 436.50p 442.50p 531145
07/02/2025 443.00p 450.00p 434.00p 438.00p 1014666
06/02/2025 444.00p 448.50p 440.50p 440.50p 1361015
05/02/2025 448.00p 453.00p 443.00p 443.50p 875673
04/02/2025 450.00p 450.00p 435.50p 444.50p 1421178
03/02/2025 428.50p 448.00p 428.50p 443.00p 529248
31/01/2025 445.00p 452.00p 443.50p 447.00p 2473691
30/01/2025 444.00p 461.00p 443.93p 447.50p 791594
29/01/2025 450.00p 452.50p 420.50p 442.50p 1641712
28/01/2025 448.00p 460.00p 448.00p 448.00p 507394
27/01/2025 436.00p 462.50p 436.00p 448.00p 549520
24/01/2025 475.00p 492.00p 457.50p 458.50p 577305
23/01/2025 490.50p 490.50p 468.50p 473.50p 2900578
22/01/2025 450.00p 471.50p 450.00p 468.50p 1766582
21/01/2025 445.50p 458.15p 440.50p 457.50p 1200007
20/01/2025 427.50p 454.00p 427.50p 446.50p 510975
17/01/2025 420.00p 451.00p 420.00p 446.50p 799942
16/01/2025 420.00p 440.00p 420.00p 439.00p 908212
15/01/2025 420.50p 431.50p 412.00p 429.00p 759365
14/01/2025 408.50p 418.50p 401.00p 416.00p 2239184
13/01/2025 405.00p 410.50p 398.50p 408.00p 1374320
10/01/2025 400.00p 421.50p 400.00p 407.00p 550152
09/01/2025 420.00p 424.33p 405.00p 419.50p 962532
08/01/2025 422.00p 432.00p 413.87p 420.00p 1483016
07/01/2025 436.50p 443.50p 414.50p 422.00p 1503110
06/01/2025 463.50p 463.50p 444.50p 452.00p 778216
03/01/2025 448.50p 448.50p 444.00p 445.00p 396585
02/01/2025 454.50p 455.00p 445.50p 449.50p 229475
31/12/2024 449.00p 453.50p 446.50p 452.50p 78075
30/12/2024 475.00p 475.00p 445.00p 450.00p 395364
27/12/2024 458.50p 459.00p 451.50p 452.50p 216102
24/12/2024 459.00p 459.00p 451.00p 454.00p 95800
23/12/2024 431.50p 473.50p 431.50p 452.00p 358374
20/12/2024 445.00p 455.00p 445.00p 454.00p 2190138
19/12/2024 436.00p 456.00p 436.00p 454.00p 870698
18/12/2024 482.00p 482.00p 457.50p 457.50p 773060
17/12/2024 496.00p 496.00p 458.00p 461.50p 862136
16/12/2024 470.00p 477.00p 469.00p 473.50p 543616
13/12/2024 481.50p 488.50p 472.00p 474.00p 586453
12/12/2024 485.00p 491.50p 468.50p 485.00p 885708
11/12/2024 480.00p 485.35p 472.75p 484.50p 1470501
10/12/2024 475.00p 486.25p 466.01p 476.50p 1756893
09/12/2024 467.50p 475.00p 461.00p 468.00p 4326301
06/12/2024 469.00p 476.71p 456.00p 460.50p 1325787
05/12/2024 502.00p 529.00p 481.00p 482.00p 5086468
04/12/2024 479.50p 500.83p 477.50p 496.50p 933264
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

*Close Price adjusted for both dividends and splits