AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/02/2024 322.00p 334.60p 319.20p 325.20p 504710
16/02/2024 325.00p 325.00p 318.20p 322.20p 261368
15/02/2024 315.00p 318.60p 312.00p 318.60p 370855
14/02/2024 311.20p 322.80p 311.20p 312.20p 375366
13/02/2024 318.00p 322.60p 309.60p 313.20p 436907
12/02/2024 317.20p 324.80p 314.40p 319.60p 480789
09/02/2024 341.00p 341.00p 315.60p 315.60p 474690
08/02/2024 326.00p 329.60p 320.70p 324.20p 1449931
07/02/2024 319.20p 329.80p 313.80p 317.40p 544991
06/02/2024 310.00p 317.04p 310.00p 316.80p 789274
05/02/2024 318.40p 330.20p 311.80p 311.80p 330202
02/02/2024 325.00p 325.00p 314.60p 315.40p 303058
01/02/2024 320.00p 329.80p 310.00p 319.00p 677657
31/01/2024 315.00p 323.60p 310.00p 316.40p 267793
30/01/2024 300.00p 321.00p 300.00p 313.80p 966649
29/01/2024 315.60p 327.60p 313.60p 314.40p 561746
26/01/2024 320.20p 330.80p 318.40p 325.80p 386434
25/01/2024 312.00p 321.20p 312.00p 319.60p 614547
24/01/2024 298.60p 315.40p 298.60p 314.80p 1993061
23/01/2024 303.00p 303.00p 294.80p 297.00p 1870451
22/01/2024 306.00p 313.20p 296.20p 298.60p 708796
19/01/2024 308.00p 314.40p 297.00p 297.00p 3759465
18/01/2024 305.20p 317.00p 299.40p 313.80p 4945559
17/01/2024 300.00p 300.00p 286.00p 297.20p 1060861
16/01/2024 291.40p 298.80p 289.40p 298.80p 327798
15/01/2024 290.00p 294.60p 289.80p 291.20p 1358207
12/01/2024 291.60p 300.40p 280.60p 295.00p 1169919
11/01/2024 299.00p 301.00p 291.60p 291.60p 541278
10/01/2024 287.80p 304.40p 287.80p 302.00p 231652
09/01/2024 300.00p 303.80p 295.50p 302.60p 519578
08/01/2024 290.00p 306.80p 288.20p 303.80p 309273
05/01/2024 310.40p 310.40p 287.80p 290.60p 229519
04/01/2024 295.00p 298.80p 290.80p 297.20p 246107
03/01/2024 284.00p 298.60p 284.00p 292.00p 990868
02/01/2024 317.80p 317.80p 298.20p 298.40p 402012
29/12/2023 315.60p 327.00p 313.00p 313.00p 94760
28/12/2023 303.40p 323.60p 303.40p 318.60p 372330
27/12/2023 317.60p 331.40p 311.20p 317.80p 222831
22/12/2023 323.40p 325.00p 310.60p 316.20p 237168
21/12/2023 315.80p 324.40p 307.40p 324.40p 718410
20/12/2023 315.60p 324.00p 311.10p 323.60p 539798
19/12/2023 322.80p 322.80p 306.40p 314.40p 276124
18/12/2023 323.60p 323.60p 304.60p 311.80p 1260732
15/12/2023 310.80p 323.20p 306.33p 310.40p 1282680
14/12/2023 301.20p 313.40p 301.00p 312.60p 839785
13/12/2023 315.00p 315.00p 291.20p 296.80p 690925
12/12/2023 300.00p 313.80p 280.40p 301.00p 2514671
11/12/2023 316.60p 316.60p 290.60p 311.60p 926341
08/12/2023 312.00p 316.80p 287.80p 309.60p 1710841
07/12/2023 267.20p 305.60p 258.60p 299.20p 1564069
06/12/2023 269.00p 269.00p 256.00p 258.00p 674216
05/12/2023 258.00p 265.40p 249.80p 262.00p 716361
04/12/2023 250.00p 272.60p 244.40p 249.00p 2308500
01/12/2023 268.00p 268.00p 250.00p 250.00p 1033423
30/11/2023 262.20p 267.00p 255.20p 255.60p 1512956
29/11/2023 277.60p 277.60p 260.40p 266.00p 483905
28/11/2023 261.40p 277.17p 261.40p 268.40p 289297
27/11/2023 270.00p 280.40p 265.00p 274.20p 219702
24/11/2023 285.00p 285.00p 273.80p 276.80p 242809
23/11/2023 276.60p 282.00p 268.40p 275.40p 213597
22/11/2023 262.00p 277.40p 262.00p 273.40p 557972
21/11/2023 262.60p 277.20p 262.60p 266.00p 240666
20/11/2023 279.80p 285.80p 274.60p 276.40p 188389
17/11/2023 268.00p 279.59p 268.00p 277.40p 409525
16/11/2023 272.80p 278.40p 255.20p 273.00p 466382
15/11/2023 270.40p 287.40p 270.40p 276.80p 817259
14/11/2023 263.00p 276.60p 261.80p 276.60p 635337
13/11/2023 263.00p 271.20p 255.00p 267.00p 543230
10/11/2023 274.40p 275.20p 268.20p 269.00p 495648
09/11/2023 273.00p 278.00p 268.80p 273.80p 721700
08/11/2023 267.00p 276.00p 261.60p 272.40p 1558680
07/11/2023 262.20p 275.33p 262.20p 274.80p 217362
06/11/2023 262.40p 288.40p 262.40p 273.80p 555969
03/11/2023 287.40p 287.40p 258.20p 275.00p 624920
02/11/2023 269.20p 274.60p 259.16p 273.80p 279205
01/11/2023 252.60p 263.20p 251.42p 262.20p 519334
31/10/2023 246.20p 258.20p 246.20p 253.20p 551603
30/10/2023 259.60p 264.00p 248.40p 252.60p 525714
27/10/2023 245.40p 261.50p 241.60p 258.00p 244010
26/10/2023 256.00p 269.80p 255.60p 256.80p 388140
25/10/2023 266.20p 266.20p 258.60p 262.40p 437353
24/10/2023 281.80p 281.80p 266.20p 266.40p 398762
23/10/2023 255.00p 269.80p 255.00p 269.20p 335534
20/10/2023 267.00p 267.04p 258.20p 263.60p 424171
19/10/2023 254.00p 274.00p 254.00p 265.40p 543549
18/10/2023 258.00p 258.00p 252.80p 254.40p 348150
17/10/2023 258.80p 264.64p 245.20p 259.00p 591931
16/10/2023 254.60p 263.80p 245.68p 257.60p 458980
13/10/2023 267.80p 269.00p 257.20p 257.20p 746027
12/10/2023 258.20p 276.80p 258.20p 269.40p 370008
11/10/2023 265.00p 277.80p 265.00p 272.00p 414076
10/10/2023 270.00p 276.64p 266.20p 273.00p 1071494
09/10/2023 260.00p 267.80p 260.00p 266.00p 469132
06/10/2023 245.40p 269.40p 245.40p 268.20p 299835
05/10/2023 258.20p 262.80p 257.80p 257.80p 836311
04/10/2023 255.00p 265.60p 255.00p 259.60p 673676
03/10/2023 252.40p 277.40p 252.40p 256.60p 1608115
02/10/2023 275.80p 278.20p 263.80p 263.80p 1775084
29/09/2023 272.20p 283.20p 272.20p 274.40p 2342892
28/09/2023 276.00p 280.60p 271.80p 279.00p 574821
27/09/2023 268.80p 279.99p 266.16p 275.80p 952442
26/09/2023 286.20p 293.80p 281.60p 282.20p 582492
25/09/2023 293.40p 297.00p 278.00p 294.20p 1529523
22/09/2023 300.00p 300.80p 294.20p 294.60p 482909
21/09/2023 283.80p 299.60p 283.80p 296.80p 296274
20/09/2023 290.40p 301.40p 290.40p 297.80p 220742
19/09/2023 291.20p 302.80p 291.20p 296.80p 846638
18/09/2023 299.40p 314.60p 295.80p 295.80p 224668
15/09/2023 292.60p 303.40p 292.60p 298.80p 737047
14/09/2023 295.00p 295.00p 289.60p 291.60p 537024
13/09/2023 293.20p 299.00p 290.14p 293.80p 1118735
12/09/2023 292.00p 299.80p 292.00p 298.00p 287143
11/09/2023 289.00p 302.60p 289.00p 296.60p 970854
08/09/2023 287.60p 293.20p 287.60p 291.00p 137031
07/09/2023 286.20p 294.60p 285.78p 292.00p 288271
06/09/2023 288.20p 294.80p 284.00p 293.80p 379292
05/09/2023 280.60p 300.20p 279.12p 289.80p 307672
04/09/2023 284.00p 291.20p 281.20p 287.60p 125003
01/09/2023 288.80p 289.80p 286.40p 287.20p 149438
31/08/2023 288.80p 293.60p 288.00p 290.20p 386065
30/08/2023 290.20p 295.00p 285.80p 289.00p 222977
29/08/2023 303.80p 303.80p 281.40p 288.00p 427160
25/08/2023 279.60p 282.80p 277.80p 280.20p 488600
24/08/2023 283.20p 288.00p 280.88p 281.00p 279099
23/08/2023 293.00p 293.00p 278.80p 279.40p 222342
22/08/2023 289.20p 294.18p 277.00p 279.40p 1352925
21/08/2023 281.80p 283.68p 276.00p 276.80p 501368
18/08/2023 279.80p 286.00p 276.56p 280.60p 435008
17/08/2023 300.40p 300.40p 282.80p 284.60p 378713
16/08/2023 286.00p 291.80p 283.80p 286.20p 655585
15/08/2023 296.00p 298.20p 287.60p 289.00p 1772201
14/08/2023 295.00p 301.60p 295.00p 297.40p 1177358
11/08/2023 291.00p 303.80p 291.00p 297.20p 3338930
10/08/2023 317.60p 325.00p 295.80p 296.60p 634188
09/08/2023 312.00p 320.20p 305.00p 319.20p 135813
08/08/2023 317.60p 326.45p 314.00p 314.40p 231839
07/08/2023 310.60p 328.60p 310.60p 317.80p 508705
04/08/2023 318.00p 339.40p 318.00p 320.60p 688489
03/08/2023 315.20p 320.00p 313.20p 319.60p 214894
02/08/2023 334.00p 334.00p 314.00p 318.00p 1086324
01/08/2023 325.00p 338.80p 318.76p 320.00p 694611
31/07/2023 327.20p 345.36p 325.00p 327.80p 505392
28/07/2023 337.20p 338.06p 321.38p 325.00p 445309
27/07/2023 321.20p 327.60p 319.60p 325.40p 555697
26/07/2023 313.20p 321.80p 308.32p 321.80p 3416127
25/07/2023 313.20p 320.00p 309.20p 315.80p 2170805
24/07/2023 313.00p 319.80p 312.00p 312.00p 263505
21/07/2023 316.00p 326.20p 312.00p 317.20p 535192
20/07/2023 330.40p 334.88p 320.60p 321.00p 345556
19/07/2023 320.20p 332.60p 313.48p 332.60p 354868
18/07/2023 319.20p 323.60p 316.20p 316.20p 240796
17/07/2023 325.60p 327.00p 316.80p 317.80p 193958
14/07/2023 314.80p 326.00p 311.54p 323.40p 231292
13/07/2023 320.00p 332.40p 320.00p 324.80p 350554
12/07/2023 296.00p 328.00p 296.00p 325.60p 937726
11/07/2023 315.40p 316.00p 309.20p 310.40p 908135
10/07/2023 310.00p 313.00p 306.89p 312.40p 282550
07/07/2023 312.20p 321.00p 304.40p 312.40p 280811
06/07/2023 316.00p 317.20p 307.20p 307.20p 932864
05/07/2023 314.80p 316.60p 313.40p 316.00p 1288596
04/07/2023 323.00p 338.40p 315.60p 315.60p 942062
03/07/2023 320.60p 335.20p 318.20p 321.00p 500958
30/06/2023 316.20p 322.60p 311.57p 321.00p 644708
29/06/2023 311.00p 325.20p 311.00p 317.40p 255130
28/06/2023 314.20p 318.40p 308.40p 314.80p 271100
27/06/2023 312.20p 313.00p 310.00p 311.40p 246786
26/06/2023 315.40p 317.00p 308.10p 311.40p 565708
23/06/2023 314.00p 317.54p 314.00p 315.00p 263351
22/06/2023 321.00p 323.80p 316.40p 317.60p 362015
21/06/2023 320.20p 322.20p 313.20p 319.60p 504255
20/06/2023 322.20p 323.80p 319.60p 320.40p 258017
19/06/2023 331.60p 336.60p 324.00p 324.00p 374861
16/06/2023 326.60p 333.40p 326.60p 332.20p 1031818
15/06/2023 329.60p 329.60p 319.40p 325.80p 337385
14/06/2023 332.80p 332.80p 326.00p 328.20p 1788047
13/06/2023 323.20p 331.80p 316.00p 328.60p 583394
12/06/2023 314.80p 321.00p 306.80p 321.00p 492066
09/06/2023 301.60p 316.40p 301.60p 314.00p 409738
08/06/2023 298.20p 318.80p 298.20p 316.20p 424470
07/06/2023 324.60p 334.90p 312.00p 314.00p 271811
06/06/2023 320.00p 327.00p 316.40p 322.00p 388040
05/06/2023 315.00p 329.20p 291.26p 318.80p 1661602
02/06/2023 321.20p 333.20p 319.20p 330.00p 343926
01/06/2023 327.00p 327.00p 319.20p 322.40p 342308
31/05/2023 319.80p 324.20p 316.80p 319.20p 1348902
30/05/2023 318.60p 327.30p 316.40p 319.20p 646566
26/05/2023 314.40p 328.49p 313.40p 317.40p 1237963
25/05/2023 315.80p 323.31p 301.72p 315.80p 485668
24/05/2023 312.00p 313.40p 306.76p 313.00p 947226
23/05/2023 321.80p 333.80p 316.40p 316.80p 233087
22/05/2023 317.40p 333.80p 305.20p 317.80p 123313
19/05/2023 318.20p 337.75p 317.40p 318.20p 467151
18/05/2023 315.00p 321.60p 306.10p 320.00p 387721
17/05/2023 310.40p 317.40p 310.20p 315.20p 514127
16/05/2023 314.20p 319.20p 313.00p 313.40p 222447
15/05/2023 312.60p 319.80p 312.60p 313.60p 175910
12/05/2023 325.00p 325.00p 312.00p 317.80p 187764
11/05/2023 337.00p 337.00p 318.60p 322.20p 284554
10/05/2023 323.40p 326.50p 316.80p 321.20p 291875
09/05/2023 321.80p 323.20p 315.40p 318.80p 664912

*Close Price adjusted for both dividends and splits