AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/07/2022 295.60p 301.00p 285.60p 300.00p 780394
20/07/2022 292.60p 293.00p 285.00p 287.40p 606978
19/07/2022 285.00p 290.00p 280.46p 289.00p 516912
18/07/2022 285.20p 286.00p 280.80p 285.40p 411108
15/07/2022 280.40p 282.80p 276.40p 281.60p 541477
14/07/2022 269.60p 277.80p 269.60p 275.60p 540001
13/07/2022 279.80p 285.20p 275.40p 277.00p 1350017
12/07/2022 291.20p 291.20p 280.40p 284.40p 468272
11/07/2022 279.40p 283.20p 278.67p 282.00p 548927
08/07/2022 267.40p 282.60p 267.40p 281.00p 1537733
07/07/2022 276.00p 278.00p 273.80p 277.00p 1055996
06/07/2022 263.80p 274.00p 263.80p 273.40p 448352
05/07/2022 279.00p 279.00p 260.80p 264.80p 758440
04/07/2022 264.20p 271.40p 264.20p 268.00p 660899
01/07/2022 259.00p 269.40p 259.00p 268.20p 697832
30/06/2022 269.20p 269.40p 260.80p 268.60p 617329
29/06/2022 282.20p 282.20p 268.20p 269.80p 777293
28/06/2022 270.40p 283.40p 270.40p 280.00p 2264419
27/06/2022 273.40p 282.00p 270.60p 277.60p 830031
24/06/2022 271.60p 271.60p 268.00p 271.00p 1379519
23/06/2022 279.80p 279.80p 266.60p 269.20p 853441
22/06/2022 265.20p 271.60p 260.40p 271.60p 447918
21/06/2022 273.60p 277.03p 266.80p 267.60p 1563762
20/06/2022 273.40p 274.80p 268.40p 269.20p 657569
17/06/2022 267.40p 275.20p 262.40p 272.40p 1542852
16/06/2022 273.40p 283.60p 266.00p 269.20p 1377770
15/06/2022 273.80p 276.00p 267.80p 273.60p 826789
14/06/2022 263.20p 268.60p 263.20p 267.40p 845680
13/06/2022 267.60p 269.00p 259.00p 262.80p 1075420
10/06/2022 270.80p 275.60p 269.60p 271.00p 628463
09/06/2022 281.20p 281.80p 270.80p 275.00p 858988
08/06/2022 296.80p 296.80p 280.60p 284.00p 342236
07/06/2022 280.40p 292.80p 280.40p 286.40p 806869
06/06/2022 292.20p 293.60p 288.40p 289.00p 395297
03/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
02/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
01/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
31/05/2022 285.20p 287.40p 279.00p 286.00p 2072698
30/05/2022 275.20p 285.00p 274.20p 284.60p 666666
27/05/2022 287.80p 289.00p 266.60p 271.00p 748089
26/05/2022 263.80p 279.20p 255.00p 275.40p 1087162
25/05/2022 251.80p 261.00p 246.06p 255.20p 1350440
24/05/2022 266.00p 268.82p 257.40p 257.40p 3035367
23/05/2022 274.00p 274.00p 264.00p 269.60p 1503289
20/05/2022 260.80p 264.40p 257.80p 264.40p 586670
19/05/2022 258.60p 264.60p 249.60p 257.80p 740195
18/05/2022 272.80p 277.60p 266.60p 267.40p 1923175
17/05/2022 267.80p 273.40p 266.60p 270.00p 1059499
16/05/2022 267.60p 267.60p 261.80p 266.60p 474325
13/05/2022 263.00p 266.20p 258.90p 266.00p 552838
12/05/2022 259.60p 259.60p 250.60p 258.00p 466714
11/05/2022 246.40p 261.23p 246.40p 259.40p 627785
10/05/2022 252.40p 260.00p 252.40p 257.00p 393456
09/05/2022 248.40p 256.40p 246.20p 253.60p 1604484
06/05/2022 254.60p 263.60p 243.80p 249.60p 1520308
05/05/2022 255.40p 261.40p 253.80p 254.60p 792487
04/05/2022 244.00p 252.20p 242.80p 251.40p 1189145
03/05/2022 258.20p 258.20p 244.56p 246.20p 610406
02/05/2022 258.60p 258.60p 248.00p 249.60p 1096707
29/04/2022 258.60p 258.60p 248.00p 249.60p 1096707
28/04/2022 252.00p 255.00p 248.20p 250.00p 614144
27/04/2022 255.00p 256.60p 250.60p 250.60p 492721
26/04/2022 266.20p 267.35p 255.00p 255.60p 890313
25/04/2022 270.80p 270.80p 263.00p 266.20p 492262
22/04/2022 275.00p 284.40p 273.40p 273.60p 710917
21/04/2022 283.00p 294.00p 275.55p 284.20p 506552
20/04/2022 281.40p 291.80p 280.79p 291.00p 698882
19/04/2022 291.40p 292.70p 283.20p 285.00p 544204
18/04/2022 299.80p 301.80p 294.50p 296.00p 284096
15/04/2022 299.80p 301.80p 294.50p 296.00p 284096
14/04/2022 299.80p 301.80p 294.50p 296.00p 277776
13/04/2022 312.60p 313.80p 297.40p 299.00p 173906
12/04/2022 316.40p 316.40p 301.00p 304.80p 399707
11/04/2022 320.20p 320.99p 307.20p 308.80p 664738
08/04/2022 322.80p 322.80p 310.80p 322.20p 520488
07/04/2022 313.00p 317.60p 304.20p 313.20p 387411
06/04/2022 307.40p 314.80p 298.24p 303.60p 915019
05/04/2022 317.40p 318.00p 307.00p 314.60p 578881
04/04/2022 307.00p 316.00p 303.60p 310.00p 501649
01/04/2022 304.60p 309.20p 303.20p 307.20p 677704
31/03/2022 299.20p 304.80p 295.20p 304.00p 478631
30/03/2022 301.80p 301.80p 292.80p 294.20p 269954
29/03/2022 291.80p 301.40p 291.80p 300.60p 457507
28/03/2022 285.80p 300.00p 285.80p 293.60p 238729
25/03/2022 291.20p 301.60p 291.20p 295.20p 388892
24/03/2022 300.00p 302.60p 294.60p 298.60p 246867
23/03/2022 290.60p 302.00p 290.60p 300.20p 792088
22/03/2022 303.20p 309.80p 295.40p 299.80p 914855
21/03/2022 317.00p 321.00p 298.60p 303.60p 388200
18/03/2022 318.40p 321.60p 314.00p 321.60p 1024677
17/03/2022 322.00p 322.00p 316.60p 319.80p 280092
16/03/2022 300.00p 319.20p 300.00p 317.00p 1033766
15/03/2022 320.00p 320.00p 304.00p 305.20p 245580
14/03/2022 295.60p 315.60p 295.60p 313.00p 242656
11/03/2022 302.80p 311.60p 302.80p 305.20p 273094
10/03/2022 309.20p 309.20p 296.40p 300.40p 465396
09/03/2022 278.80p 300.40p 278.80p 300.40p 402597
08/03/2022 286.20p 291.40p 285.40p 285.40p 743767
07/03/2022 299.80p 299.80p 275.20p 289.80p 715380
04/03/2022 303.40p 303.40p 283.60p 291.40p 1643109
03/03/2022 300.00p 305.80p 293.20p 293.80p 605401
02/03/2022 310.40p 310.40p 292.80p 305.20p 261300
01/03/2022 317.00p 317.00p 299.40p 300.00p 407169
28/02/2022 315.80p 315.80p 301.60p 309.00p 598788
25/02/2022 307.80p 309.00p 299.00p 307.40p 713323
24/02/2022 305.20p 305.60p 297.37p 298.20p 686589
23/02/2022 301.40p 314.00p 301.40p 308.20p 688526
22/02/2022 315.80p 318.00p 301.80p 305.20p 681347
21/02/2022 321.20p 322.98p 316.20p 319.60p 256623
18/02/2022 318.60p 322.00p 317.60p 321.20p 288119
17/02/2022 324.20p 326.00p 319.20p 319.20p 803833
16/02/2022 326.20p 328.60p 320.80p 323.80p 2132269
15/02/2022 321.80p 327.60p 319.20p 324.40p 961820
14/02/2022 326.00p 326.20p 314.80p 320.80p 878270
11/02/2022 325.80p 329.80p 324.60p 327.20p 5911240
10/02/2022 331.60p 333.20p 325.00p 329.20p 1781331
09/02/2022 320.20p 335.00p 320.20p 331.00p 1086503
08/02/2022 327.80p 333.60p 327.80p 330.20p 986940
07/02/2022 322.00p 329.20p 322.00p 327.00p 327575
04/02/2022 316.00p 328.33p 316.00p 321.20p 875270
03/02/2022 326.00p 329.20p 323.80p 325.20p 626673
02/02/2022 344.00p 344.00p 327.80p 330.60p 946103
01/02/2022 341.20p 342.60p 332.40p 332.40p 573775
31/01/2022 328.40p 342.60p 327.00p 336.20p 380577
28/01/2022 327.00p 336.40p 327.00p 329.60p 506012
27/01/2022 332.00p 340.20p 330.40p 336.80p 350460
26/01/2022 336.20p 343.00p 333.60p 336.00p 185580
25/01/2022 328.00p 335.60p 323.40p 335.60p 685326
24/01/2022 336.60p 347.60p 323.00p 324.00p 464094
21/01/2022 345.80p 345.80p 338.10p 339.80p 262915
20/01/2022 357.80p 357.86p 346.20p 348.40p 341632
19/01/2022 339.20p 351.40p 339.20p 346.60p 669414
18/01/2022 348.80p 350.40p 344.40p 347.80p 662205
17/01/2022 359.80p 359.80p 347.20p 347.20p 711194
14/01/2022 351.20p 359.60p 348.80p 348.80p 810715
13/01/2022 375.40p 375.40p 359.80p 359.80p 229964
12/01/2022 370.40p 374.40p 366.60p 370.40p 266452
10/01/2022 361.00p 373.00p 361.00p 370.20p 852177
07/01/2022 378.60p 378.60p 360.80p 367.80p 463619
06/01/2022 375.00p 377.66p 365.80p 368.60p 682439
05/01/2022 395.00p 395.00p 384.86p 385.60p 469290
04/01/2022 389.80p 392.00p 381.20p 387.80p 1707723
03/01/2022 379.40p 380.80p 378.00p 379.40p 138930
31/12/2021 379.40p 380.80p 378.00p 379.40p 138930
30/12/2021 378.80p 387.60p 378.80p 381.00p 820848
29/12/2021 390.40p 393.44p 384.40p 388.00p 901394
28/12/2021 386.00p 392.80p 374.01p 377.60p 92801
27/12/2021 386.00p 392.80p 374.01p 377.60p 92801
24/12/2021 386.00p 392.80p 374.01p 377.60p 92801
23/12/2021 385.20p 385.20p 376.60p 380.00p 623697
22/12/2021 363.60p 375.60p 363.60p 375.60p 341025
21/12/2021 374.20p 376.00p 370.00p 370.40p 202405
20/12/2021 374.60p 376.60p 368.60p 369.40p 199675
17/12/2021 380.80p 385.05p 377.40p 380.60p 716872
16/12/2021 373.00p 381.60p 369.00p 380.00p 1348991
15/12/2021 378.80p 378.80p 366.00p 368.20p 444234
14/12/2021 385.20p 385.20p 366.20p 368.80p 820139
13/12/2021 375.60p 385.00p 372.60p 375.00p 1098546
10/12/2021 367.60p 377.60p 367.60p 373.00p 555932
09/12/2021 383.80p 384.40p 375.20p 375.60p 604049
08/12/2021 388.00p 388.20p 379.60p 382.60p 512348
07/12/2021 373.80p 388.80p 373.80p 377.40p 672445
06/12/2021 374.60p 382.80p 367.40p 380.40p 864210
03/12/2021 366.60p 374.20p 358.40p 371.00p 1628131
02/12/2021 391.40p 394.00p 350.80p 361.20p 2917914
01/12/2021 390.60p 396.80p 387.80p 395.20p 404542
30/11/2021 390.60p 394.40p 386.60p 388.00p 575096
29/11/2021 403.40p 405.40p 396.60p 396.80p 405885
26/11/2021 395.60p 404.40p 394.20p 397.20p 259901
25/11/2021 401.60p 409.00p 399.00p 404.20p 108383
24/11/2021 415.00p 415.00p 400.80p 401.60p 126700
23/11/2021 410.00p 417.60p 408.80p 408.80p 341305
22/11/2021 433.20p 433.20p 417.20p 417.60p 342043
19/11/2021 427.60p 429.40p 420.00p 421.00p 217062
18/11/2021 426.00p 429.60p 421.40p 426.80p 287518
17/11/2021 421.60p 426.60p 420.00p 420.00p 353657
16/11/2021 416.00p 426.80p 416.00p 425.00p 319870
15/11/2021 408.60p 424.00p 408.60p 422.20p 234009
12/11/2021 418.00p 420.00p 413.80p 419.20p 155354
11/11/2021 410.00p 416.55p 410.00p 415.00p 132592
10/11/2021 408.00p 414.20p 408.00p 410.40p 286412
09/11/2021 414.40p 414.40p 407.80p 410.60p 306169
08/11/2021 408.40p 412.00p 407.20p 411.20p 317749
05/11/2021 400.00p 418.00p 400.00p 408.40p 246556
04/11/2021 411.60p 413.60p 407.20p 407.20p 591808
03/11/2021 408.00p 412.40p 406.80p 412.00p 200351
02/11/2021 405.40p 417.80p 404.99p 411.20p 270589
01/11/2021 408.00p 419.80p 407.40p 408.00p 214978
29/10/2021 407.40p 413.80p 407.40p 410.00p 370635
28/10/2021 419.40p 419.40p 406.00p 410.20p 300702
27/10/2021 409.40p 411.00p 406.60p 408.40p 222082
26/10/2021 411.60p 411.60p 402.20p 409.40p 273038
25/10/2021 410.00p 410.00p 400.00p 402.00p 291854
22/10/2021 411.80p 411.80p 398.20p 400.00p 275256
21/10/2021 404.00p 407.60p 400.20p 402.20p 265713
20/10/2021 403.00p 408.00p 401.80p 402.80p 246309
19/10/2021 409.00p 409.00p 399.40p 403.60p 239093
18/10/2021 408.00p 410.45p 396.20p 399.20p 493173
15/10/2021 406.60p 406.60p 393.20p 399.00p 319698
14/10/2021 392.00p 397.40p 390.50p 397.40p 218802

*Close Price adjusted for both dividends and splits