AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/12/2020 458.00p 465.99p 432.00p 433.50p 513637
30/12/2020 485.50p 485.50p 462.50p 462.50p 5063812
29/12/2020 467.50p 482.00p 464.25p 475.00p 708377
28/12/2020 465.00p 468.00p 455.24p 461.50p 880717
24/12/2020 465.00p 468.00p 455.24p 461.50p 880717
23/12/2020 453.50p 462.00p 447.00p 456.00p 272554
22/12/2020 446.00p 449.00p 439.00p 447.50p 343898
21/12/2020 438.50p 448.00p 424.00p 438.00p 585127
18/12/2020 442.50p 450.50p 441.50p 447.00p 764365
17/12/2020 445.00p 451.00p 437.00p 444.00p 427196
16/12/2020 435.00p 442.50p 433.92p 438.00p 1178502
15/12/2020 442.50p 442.50p 429.00p 436.00p 447750
14/12/2020 422.00p 442.00p 422.00p 431.50p 1627044
11/12/2020 427.00p 434.50p 423.00p 430.00p 790016
10/12/2020 435.00p 435.00p 425.78p 430.50p 985428
09/12/2020 435.00p 435.00p 425.00p 430.00p 455130
08/12/2020 418.50p 431.00p 415.50p 428.00p 1016617
07/12/2020 432.00p 432.00p 420.50p 427.50p 486915
04/12/2020 461.50p 461.50p 418.50p 430.50p 1387206
03/12/2020 433.50p 463.00p 430.00p 453.00p 1881767
02/12/2020 425.00p 432.00p 420.00p 424.50p 682848
01/12/2020 430.00p 430.50p 418.16p 429.00p 424044
30/11/2020 406.00p 424.50p 404.50p 423.00p 732119
27/11/2020 404.00p 405.00p 391.50p 405.00p 1056354
26/11/2020 415.00p 415.00p 401.50p 403.00p 444929
25/11/2020 393.50p 413.00p 393.50p 412.00p 761109
24/11/2020 427.50p 427.50p 403.00p 405.00p 516398
23/11/2020 438.00p 443.44p 414.00p 418.00p 453960
20/11/2020 436.00p 450.50p 425.50p 435.00p 487379
19/11/2020 434.00p 451.00p 432.84p 449.50p 714109
18/11/2020 429.00p 441.50p 428.36p 437.50p 287055
17/11/2020 434.00p 438.50p 429.50p 432.00p 326575
16/11/2020 435.00p 449.00p 435.00p 436.50p 478720
13/11/2020 436.50p 451.00p 418.35p 437.00p 391503
12/11/2020 451.50p 454.50p 439.50p 443.00p 541931
10/11/2020 428.50p 431.50p 426.50p 429.50p 720669
09/11/2020 426.00p 430.00p 421.50p 427.00p 679317
06/11/2020 434.50p 434.50p 418.50p 420.00p 391562
05/11/2020 427.00p 429.00p 417.00p 427.50p 731274
04/11/2020 414.50p 425.50p 414.50p 424.50p 839225
03/11/2020 423.00p 430.00p 418.00p 422.00p 228958
02/11/2020 425.50p 425.50p 416.50p 419.00p 1625525
30/10/2020 410.50p 423.50p 410.50p 420.00p 256364
29/10/2020 417.50p 425.50p 413.00p 415.50p 608291
28/10/2020 410.00p 426.00p 409.00p 413.00p 1004359
27/10/2020 417.50p 420.50p 412.00p 417.50p 522733
26/10/2020 406.00p 417.00p 404.50p 415.50p 363040
23/10/2020 411.00p 423.00p 411.00p 413.00p 210946
22/10/2020 406.00p 421.00p 398.25p 421.00p 666172
21/10/2020 411.50p 417.79p 402.50p 404.00p 323011
20/10/2020 421.50p 423.08p 412.50p 412.50p 196861
19/10/2020 418.00p 424.00p 414.50p 422.00p 367373
16/10/2020 424.50p 426.00p 416.50p 418.50p 1366364
15/10/2020 426.00p 430.00p 413.00p 416.50p 1228251
14/10/2020 420.50p 429.50p 420.00p 429.00p 466416
13/10/2020 410.00p 421.50p 408.50p 420.00p 708265
12/10/2020 402.00p 421.00p 402.00p 417.00p 623686
09/10/2020 406.50p 420.50p 406.00p 409.50p 396176
08/10/2020 406.00p 421.00p 406.00p 419.50p 249736
07/10/2020 421.00p 426.50p 415.00p 415.00p 483988
06/10/2020 432.00p 432.00p 417.00p 427.00p 729882
05/10/2020 443.50p 444.50p 428.50p 430.00p 387765
02/10/2020 446.50p 455.50p 441.00p 441.00p 627036
01/10/2020 453.00p 457.00p 448.72p 451.00p 708057
30/09/2020 446.50p 452.50p 443.50p 451.00p 1195216
29/09/2020 463.00p 463.00p 444.00p 450.50p 190025
28/09/2020 448.50p 458.00p 442.09p 453.00p 330233
25/09/2020 441.50p 441.50p 430.50p 441.00p 144001
24/09/2020 425.00p 436.50p 422.50p 432.00p 424870
23/09/2020 441.50p 441.50p 426.00p 431.00p 343980
22/09/2020 437.50p 437.50p 421.00p 426.00p 410197
21/09/2020 452.00p 453.00p 433.50p 433.50p 401555
18/09/2020 442.00p 459.00p 442.00p 457.00p 614914
17/09/2020 432.50p 452.57p 428.06p 450.50p 491961
16/09/2020 441.50p 443.50p 433.00p 438.50p 398234
15/09/2020 432.00p 443.61p 423.53p 441.00p 621926
14/09/2020 430.00p 442.50p 428.00p 434.50p 545492
11/09/2020 426.00p 440.00p 423.50p 434.50p 926612
10/09/2020 428.00p 430.50p 420.00p 425.00p 270318
09/09/2020 420.00p 426.00p 414.50p 424.00p 370390
08/09/2020 427.00p 427.95p 409.50p 420.00p 247868
07/09/2020 430.00p 433.50p 422.50p 426.50p 247033
04/09/2020 430.00p 440.50p 427.00p 427.00p 563703
03/09/2020 442.50p 450.35p 434.00p 434.00p 261723
02/09/2020 424.00p 446.50p 424.00p 438.50p 743584
01/09/2020 427.50p 441.00p 426.00p 437.00p 847642
31/08/2020 449.00p 452.00p 444.50p 449.50p 1369222
28/08/2020 449.00p 452.00p 444.50p 449.50p 1072222
27/08/2020 435.00p 451.00p 435.00p 446.00p 274519
26/08/2020 435.50p 447.00p 434.14p 446.00p 1116995
25/08/2020 436.00p 440.00p 433.50p 438.50p 198998
24/08/2020 449.50p 449.50p 433.00p 437.00p 295680
21/08/2020 432.00p 444.50p 430.50p 439.00p 258353
20/08/2020 443.50p 453.50p 437.00p 437.00p 384292
19/08/2020 446.00p 451.00p 436.50p 448.00p 295427
18/08/2020 439.50p 449.50p 431.50p 439.00p 415566
17/08/2020 428.00p 458.50p 428.00p 447.50p 392001
14/08/2020 438.50p 449.00p 430.00p 430.00p 1457189
13/08/2020 449.50p 453.61p 444.69p 448.00p 242141
12/08/2020 447.50p 457.50p 446.50p 453.00p 250667
11/08/2020 460.00p 460.00p 441.50p 447.00p 885230
10/08/2020 446.00p 454.50p 442.48p 452.00p 295516
07/08/2020 430.00p 445.50p 430.00p 442.50p 800334
06/08/2020 434.50p 446.00p 429.50p 433.50p 556675
05/08/2020 443.50p 450.00p 438.00p 444.00p 572635
04/08/2020 441.50p 444.00p 429.50p 434.50p 1891308
03/08/2020 427.00p 440.00p 427.00p 439.50p 241531
31/07/2020 415.50p 436.00p 415.50p 432.00p 552255
30/07/2020 425.50p 428.50p 419.00p 423.50p 655987
29/07/2020 413.50p 426.00p 413.50p 425.00p 263354
28/07/2020 425.00p 436.50p 422.00p 425.00p 293726
27/07/2020 416.50p 433.00p 416.12p 429.00p 290409
24/07/2020 425.50p 429.50p 419.90p 420.50p 630217
23/07/2020 440.00p 441.00p 420.00p 430.00p 1446064
22/07/2020 426.00p 443.50p 425.30p 433.00p 872284
21/07/2020 426.00p 429.00p 416.50p 428.50p 648047
20/07/2020 411.50p 419.00p 408.75p 417.00p 476367
17/07/2020 397.00p 418.00p 397.00p 414.50p 920475
16/07/2020 390.50p 409.50p 390.50p 408.00p 542421
15/07/2020 392.00p 397.50p 387.50p 392.50p 251477
14/07/2020 379.50p 388.00p 372.23p 387.50p 344636
13/07/2020 390.00p 390.00p 380.00p 384.00p 341592
10/07/2020 376.00p 391.50p 376.00p 383.00p 361683
09/07/2020 399.50p 399.50p 380.50p 380.50p 300382
08/07/2020 386.00p 392.00p 382.22p 390.00p 1086947
07/07/2020 397.50p 397.50p 385.50p 390.00p 1047112
06/07/2020 394.00p 395.97p 388.00p 390.50p 495858
03/07/2020 393.00p 393.00p 385.00p 387.50p 416645
02/07/2020 390.00p 390.00p 385.74p 390.00p 497851
01/07/2020 391.50p 395.50p 379.26p 383.00p 644965
30/06/2020 382.00p 393.50p 380.50p 386.50p 1953769
29/06/2020 375.50p 389.50p 368.43p 383.00p 422343
26/06/2020 385.00p 392.00p 381.50p 383.50p 192197
25/06/2020 367.50p 387.50p 367.00p 383.50p 502537
24/06/2020 386.50p 391.00p 374.00p 375.50p 502811
23/06/2020 388.00p 391.00p 383.00p 390.00p 410978
22/06/2020 381.00p 397.50p 380.50p 389.00p 254354
19/06/2020 394.50p 398.47p 386.50p 386.50p 709265
18/06/2020 401.00p 407.50p 393.00p 396.00p 535200
17/06/2020 386.50p 404.50p 386.50p 400.00p 254151
16/06/2020 396.50p 407.85p 387.00p 393.00p 576756
15/06/2020 384.00p 394.50p 378.00p 394.50p 489980
11/06/2020 385.00p 396.00p 379.00p 383.50p 400425
10/06/2020 381.00p 402.00p 381.00p 394.00p 543529
09/06/2020 388.50p 396.00p 382.00p 388.00p 657049
08/06/2020 404.00p 419.00p 394.76p 398.00p 580665
05/06/2020 411.00p 416.00p 400.00p 411.00p 380916
04/06/2020 394.50p 410.00p 386.36p 405.00p 665348
03/06/2020 394.00p 396.50p 383.00p 395.00p 1266132
02/06/2020 389.50p 397.00p 386.00p 394.00p 798322
01/06/2020 398.50p 401.50p 385.50p 387.00p 597064
29/05/2020 391.50p 397.50p 382.00p 397.50p 9296724
28/05/2020 371.00p 386.50p 371.00p 383.50p 1403572
27/05/2020 380.00p 386.00p 377.00p 378.00p 1353030
26/05/2020 388.00p 394.72p 370.50p 377.00p 1590853
25/05/2020 400.00p 403.50p 369.50p 378.50p 36905179
22/05/2020 400.00p 403.50p 369.50p 378.50p 36905180
21/05/2020 455.50p 467.58p 437.06p 446.00p 5245160
20/05/2020 450.00p 456.50p 443.00p 448.00p 785163
19/05/2020 444.50p 458.00p 442.00p 450.00p 786682
18/05/2020 424.00p 450.50p 423.02p 443.50p 1177354
15/05/2020 413.50p 427.50p 413.50p 419.00p 409687
14/05/2020 443.50p 452.76p 414.07p 417.00p 1502208
13/05/2020 435.00p 444.00p 425.76p 439.00p 962985
12/05/2020 433.50p 433.78p 421.62p 427.00p 269734
11/05/2020 428.00p 428.00p 407.55p 427.00p 786451
08/05/2020 398.50p 419.00p 394.11p 413.50p 826641
07/05/2020 398.50p 419.00p 394.11p 413.50p 826641
06/05/2020 393.50p 399.00p 391.00p 396.00p 362932
05/05/2020 398.50p 403.96p 390.99p 394.00p 296680
04/05/2020 391.00p 398.18p 377.86p 393.00p 887504
01/05/2020 400.00p 400.00p 369.39p 383.50p 353989
30/04/2020 380.00p 399.50p 380.00p 394.50p 1134809
29/04/2020 355.00p 402.00p 355.00p 392.00p 376700
28/04/2020 368.50p 371.00p 350.50p 368.00p 454553
27/04/2020 366.50p 377.01p 361.07p 371.50p 567554
24/04/2020 339.50p 372.00p 339.50p 360.00p 593404
23/04/2020 304.00p 359.50p 304.00p 345.00p 1286779
22/04/2020 309.00p 309.00p 292.50p 299.00p 750622
21/04/2020 320.50p 320.50p 298.00p 298.00p 474396
20/04/2020 309.50p 317.50p 305.50p 311.50p 397595
17/04/2020 309.50p 309.50p 294.04p 306.50p 981412
16/04/2020 303.00p 303.00p 294.00p 299.50p 529024
15/04/2020 308.50p 308.50p 290.19p 300.00p 349846
14/04/2020 333.00p 335.26p 309.50p 310.00p 448573
09/04/2020 320.00p 334.00p 311.10p 330.00p 580047
08/04/2020 287.00p 318.50p 287.00p 312.50p 389368
07/04/2020 275.00p 302.68p 272.56p 295.00p 735763
06/04/2020 276.00p 294.50p 265.00p 267.50p 783930
03/04/2020 283.00p 283.00p 261.50p 269.00p 396352
02/04/2020 299.50p 299.50p 277.50p 281.00p 623528
01/04/2020 289.00p 311.50p 289.00p 295.00p 562578
31/03/2020 317.00p 322.50p 298.50p 310.50p 822012
30/03/2020 301.00p 310.00p 283.50p 310.00p 555013
27/03/2020 332.50p 332.50p 297.13p 302.50p 586054
26/03/2020 333.00p 334.50p 303.20p 322.50p 444257
25/03/2020 301.00p 327.56p 296.11p 311.50p 865464
24/03/2020 250.00p 294.50p 247.00p 294.50p 627315
23/03/2020 243.00p 253.00p 241.96p 246.00p 1148872
20/03/2020 255.50p 287.00p 250.50p 256.50p 2525531

*Close Price adjusted for both dividends and splits