AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits