AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
13/10/2021 385.00p 391.69p 379.94p 389.60p 252098
12/10/2021 375.00p 387.80p 375.00p 385.40p 274170
11/10/2021 379.80p 382.20p 377.00p 382.20p 122741
08/10/2021 390.40p 390.40p 377.60p 378.40p 199771
07/10/2021 381.60p 385.20p 372.67p 379.80p 481000
06/10/2021 383.00p 384.80p 376.00p 377.40p 2080043
05/10/2021 388.80p 393.60p 379.98p 386.20p 187224
04/10/2021 386.00p 405.40p 384.60p 384.80p 212672
01/10/2021 394.40p 398.20p 391.40p 395.20p 664549
30/09/2021 403.20p 406.00p 399.00p 399.00p 968087
29/09/2021 385.00p 397.40p 385.00p 393.40p 429053
28/09/2021 390.20p 400.80p 387.00p 389.80p 589456
27/09/2021 397.60p 397.60p 386.00p 391.20p 242265
24/09/2021 396.40p 397.54p 388.47p 390.80p 256072
23/09/2021 396.00p 400.00p 391.80p 396.20p 269564
22/09/2021 389.00p 396.20p 389.00p 393.00p 185742
21/09/2021 399.80p 399.80p 391.80p 391.80p 249286
20/09/2021 399.00p 401.60p 394.65p 396.20p 230067
17/09/2021 405.00p 407.33p 400.40p 402.40p 441126
16/09/2021 400.00p 406.20p 400.00p 403.60p 359250
15/09/2021 403.00p 421.40p 401.80p 403.20p 243975
14/09/2021 411.20p 422.40p 410.00p 411.20p 207010
13/09/2021 418.60p 423.00p 417.80p 420.60p 641742
10/09/2021 419.40p 425.20p 418.80p 418.80p 221833
09/09/2021 412.40p 422.60p 412.40p 420.60p 739838
08/09/2021 422.40p 424.80p 421.00p 423.00p 327197
07/09/2021 444.00p 444.00p 422.40p 424.20p 326493
06/09/2021 441.00p 443.20p 433.60p 435.60p 392823
03/09/2021 447.40p 447.40p 438.20p 440.20p 960659
02/09/2021 435.40p 439.20p 432.60p 438.20p 477393
01/09/2021 440.20p 440.20p 427.40p 436.00p 305127
31/08/2021 430.40p 438.08p 428.88p 430.40p 335599
30/08/2021 437.60p 437.60p 425.00p 432.00p 160562
27/08/2021 437.60p 437.60p 425.00p 432.00p 160562
26/08/2021 425.20p 437.20p 423.60p 428.60p 307606
25/08/2021 438.40p 438.40p 424.80p 425.60p 360263
24/08/2021 428.80p 429.80p 426.20p 428.00p 187390
23/08/2021 420.40p 440.40p 420.40p 427.20p 178914
20/08/2021 418.60p 431.40p 418.60p 430.00p 188569
19/08/2021 425.00p 432.20p 425.00p 426.80p 1241514
18/08/2021 429.40p 434.40p 429.20p 432.00p 231368
17/08/2021 428.80p 434.40p 425.20p 430.20p 190260
16/08/2021 431.00p 435.07p 428.00p 428.60p 158999
13/08/2021 438.40p 438.40p 432.40p 433.60p 197336
12/08/2021 434.80p 438.20p 425.00p 436.00p 537656
11/08/2021 436.20p 436.20p 425.40p 428.00p 524657
10/08/2021 437.60p 437.60p 417.80p 426.60p 426713
09/08/2021 425.40p 428.60p 424.59p 427.00p 643256
06/08/2021 426.00p 428.80p 423.17p 427.20p 594456
05/08/2021 425.60p 428.80p 424.20p 425.00p 310701
04/08/2021 425.80p 428.40p 423.40p 427.00p 214856
03/08/2021 415.80p 428.00p 415.80p 425.00p 492016
02/08/2021 419.60p 425.80p 419.00p 423.40p 324545
30/07/2021 422.80p 424.00p 418.80p 420.60p 376823
29/07/2021 415.60p 427.60p 415.60p 425.60p 248663
28/07/2021 429.40p 431.00p 425.60p 426.00p 298897
27/07/2021 420.00p 429.00p 417.80p 427.80p 607734
26/07/2021 427.00p 428.80p 420.60p 422.20p 428370
23/07/2021 426.40p 432.00p 413.60p 427.00p 374658
22/07/2021 404.00p 427.40p 404.00p 423.20p 925825
21/07/2021 408.60p 412.60p 404.40p 408.00p 508945
20/07/2021 396.40p 409.80p 394.80p 403.40p 681801
19/07/2021 408.80p 415.20p 404.60p 404.60p 535769
16/07/2021 415.00p 419.80p 413.60p 418.40p 1780209
15/07/2021 413.20p 418.44p 406.80p 409.80p 687111
14/07/2021 412.20p 418.80p 409.60p 413.20p 264049
13/07/2021 412.00p 424.00p 412.00p 418.60p 714367
12/07/2021 421.40p 422.60p 416.80p 421.80p 278391
09/07/2021 415.00p 422.00p 413.80p 420.60p 2007876
08/07/2021 417.80p 427.00p 417.00p 417.80p 277585
07/07/2021 417.60p 432.60p 417.60p 427.40p 153791
06/07/2021 427.60p 438.00p 422.40p 428.20p 169558
05/07/2021 425.40p 429.60p 424.20p 428.80p 396550
02/07/2021 426.00p 431.51p 423.20p 425.40p 222520
01/07/2021 442.40p 443.95p 422.40p 426.60p 414202
30/06/2021 443.40p 443.40p 430.40p 433.80p 765378
29/06/2021 436.80p 436.80p 426.60p 434.20p 409649
28/06/2021 428.00p 432.40p 417.60p 428.20p 207206
25/06/2021 416.40p 429.00p 416.40p 423.40p 199890
24/06/2021 428.00p 433.45p 420.80p 421.60p 662642
23/06/2021 422.60p 427.20p 413.40p 427.20p 1466118
22/06/2021 421.00p 422.00p 409.40p 418.40p 225189
21/06/2021 420.00p 431.00p 415.40p 421.40p 438387
18/06/2021 435.00p 435.00p 428.40p 430.00p 942233
17/06/2021 415.80p 430.00p 415.80p 429.00p 485271
16/06/2021 429.20p 429.60p 422.80p 425.60p 385346
15/06/2021 431.00p 431.00p 423.00p 425.00p 304142
14/06/2021 437.40p 438.60p 427.60p 428.60p 220329
11/06/2021 441.20p 441.20p 425.20p 434.40p 308275
10/06/2021 425.40p 433.53p 422.40p 431.40p 527367
09/06/2021 436.40p 436.40p 423.67p 425.40p 407540
08/06/2021 431.00p 445.40p 431.00p 435.40p 175228
07/06/2021 435.40p 452.40p 434.40p 441.60p 1322913
04/06/2021 434.00p 435.80p 424.00p 435.80p 443459
03/06/2021 421.00p 429.40p 421.00p 424.00p 208696
02/06/2021 440.00p 440.00p 421.60p 427.20p 545988
01/06/2021 434.00p 434.00p 422.40p 430.00p 495724
31/05/2021 439.80p 439.80p 417.20p 424.20p 703331
28/05/2021 439.80p 439.80p 417.20p 424.20p 703331
27/05/2021 435.60p 437.40p 427.60p 428.80p 1591428
26/05/2021 434.60p 438.20p 422.40p 436.00p 1689237
25/05/2021 425.60p 428.80p 422.40p 424.40p 632837
24/05/2021 415.80p 428.20p 415.80p 425.00p 653148
21/05/2021 411.80p 431.80p 411.80p 425.00p 822513
20/05/2021 408.60p 423.60p 408.60p 420.80p 333392
19/05/2021 422.00p 428.40p 418.40p 419.80p 258948
18/05/2021 439.80p 439.80p 426.20p 426.20p 1683810
17/05/2021 434.20p 439.20p 423.20p 436.00p 282466
14/05/2021 431.60p 438.60p 430.21p 432.60p 417415
13/05/2021 426.20p 432.00p 424.56p 430.40p 239051
12/05/2021 438.80p 439.57p 429.60p 430.00p 273674
11/05/2021 433.40p 436.80p 430.00p 434.00p 490171
10/05/2021 448.60p 448.60p 435.80p 439.80p 328702
07/05/2021 425.80p 446.80p 425.80p 439.60p 188894
06/05/2021 425.00p 440.00p 425.00p 436.00p 261741
05/05/2021 425.80p 436.40p 425.80p 433.60p 250167
04/05/2021 436.00p 448.60p 432.40p 434.60p 446398
03/05/2021 427.40p 450.80p 427.40p 444.00p 572101
30/04/2021 427.40p 450.80p 427.40p 444.00p 572101
29/04/2021 437.80p 439.00p 431.00p 439.00p 304381
28/04/2021 445.40p 445.40p 426.20p 432.00p 300178
27/04/2021 444.20p 444.20p 428.80p 435.60p 462253
26/04/2021 450.80p 450.80p 430.80p 435.40p 408193
23/04/2021 458.00p 458.00p 435.40p 441.00p 406902
22/04/2021 470.00p 470.00p 445.00p 449.80p 781357
21/04/2021 465.00p 471.90p 464.77p 466.60p 269189
20/04/2021 466.60p 474.80p 458.73p 470.00p 687553
19/04/2021 449.60p 465.86p 448.62p 460.80p 349295
16/04/2021 463.80p 463.80p 454.54p 460.20p 386092
15/04/2021 457.00p 457.80p 449.20p 454.60p 226610
14/04/2021 452.00p 452.60p 443.40p 448.60p 219642
13/04/2021 437.60p 455.20p 437.60p 445.60p 241582
12/04/2021 442.00p 451.33p 441.20p 448.40p 553433
09/04/2021 452.00p 452.00p 443.20p 444.60p 198225
08/04/2021 438.00p 449.00p 438.00p 445.60p 239367
07/04/2021 448.60p 452.20p 436.60p 442.40p 322105
06/04/2021 436.00p 445.60p 435.54p 444.80p 467704
02/04/2021 424.00p 432.00p 418.00p 431.00p 527802
01/04/2021 424.00p 432.00p 418.00p 431.00p 527802
31/03/2021 426.00p 426.00p 417.50p 419.50p 558679
30/03/2021 405.50p 425.00p 405.50p 419.00p 810795
29/03/2021 415.00p 424.04p 411.50p 415.50p 1967500
26/03/2021 403.00p 412.55p 403.00p 408.50p 470514
25/03/2021 412.50p 414.00p 407.50p 407.50p 327567
24/03/2021 407.00p 415.00p 402.00p 412.00p 781891
23/03/2021 428.50p 428.50p 412.50p 415.00p 378221
22/03/2021 409.50p 426.00p 409.50p 425.00p 423174
19/03/2021 417.00p 434.12p 417.00p 417.50p 717298
18/03/2021 428.00p 429.50p 421.50p 424.00p 530132
17/03/2021 428.00p 433.00p 422.00p 425.50p 697874
16/03/2021 428.50p 428.50p 415.50p 419.00p 495994
15/03/2021 409.00p 422.50p 409.00p 417.50p 312576
12/03/2021 411.50p 422.00p 411.50p 419.00p 138244
11/03/2021 431.00p 431.00p 420.50p 421.50p 211182
10/03/2021 415.50p 421.00p 413.00p 420.00p 767631
09/03/2021 410.00p 416.11p 399.21p 414.50p 719465
08/03/2021 409.50p 409.50p 399.50p 403.50p 528891
05/03/2021 412.50p 419.50p 406.00p 408.00p 525777
04/03/2021 435.00p 435.00p 415.71p 416.00p 346611
03/03/2021 430.00p 435.00p 424.50p 424.50p 394654
02/03/2021 422.00p 431.00p 422.00p 423.00p 306134
01/03/2021 424.50p 435.50p 420.22p 424.00p 425635
26/02/2021 434.50p 440.52p 421.50p 422.50p 704387
25/02/2021 445.50p 447.50p 436.50p 441.00p 456554
24/02/2021 444.00p 447.00p 429.59p 435.00p 410973
23/02/2021 440.50p 443.00p 426.49p 441.00p 671866
22/02/2021 428.00p 432.00p 424.00p 430.00p 377256
19/02/2021 441.50p 441.50p 422.00p 433.00p 173980
18/02/2021 442.00p 442.08p 429.00p 429.50p 709050
17/02/2021 450.00p 453.14p 434.50p 439.00p 562259
16/02/2021 452.50p 461.50p 449.00p 455.00p 193355
15/02/2021 468.00p 468.50p 455.50p 461.50p 314029
12/02/2021 469.00p 469.00p 457.50p 460.00p 300624
11/02/2021 447.50p 459.00p 438.50p 458.00p 415878
10/02/2021 464.00p 467.00p 443.00p 444.00p 290346
09/02/2021 462.00p 466.50p 455.78p 460.00p 406570
08/02/2021 468.00p 468.00p 449.00p 461.00p 432954
05/02/2021 459.00p 463.50p 454.50p 456.00p 343396
04/02/2021 469.50p 469.50p 458.00p 460.00p 250409
03/02/2021 450.00p 461.00p 450.00p 457.50p 385135
02/02/2021 445.50p 454.00p 435.00p 450.00p 404477
01/02/2021 440.00p 443.00p 428.50p 437.00p 486910
29/01/2021 431.50p 439.50p 426.00p 431.00p 345122
28/01/2021 437.50p 442.00p 428.50p 436.00p 2479321
27/01/2021 454.00p 454.00p 439.50p 441.50p 1263877

*Close Price adjusted for both dividends and splits