AJ Bell Plc AJB
LSE · United Kingdom · Finance
GBp 586.50+2.50 (+0.43%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 585.00 | +0.17% | GBp 580.00 | GBp 588.50 | GBp 576.00 | 179.31K |
| 2026-09-30 | GBp 584.00 | +1.13% | GBp 577.00 | GBp 590.50 | GBp 576.00 | 736.67K |
| 2026-09-29 | GBp 577.50 | +0.61% | GBp 570.00 | GBp 582.50 | GBp 570.00 | 1.04M |
| 2026-09-28 | GBp 574.00 | +1.23% | GBp 566.00 | GBp 583.00 | GBp 566.00 | 822.15K |
| 2026-09-25 | GBp 567.00 | -0.09% | GBp 578.00 | GBp 578.00 | GBp 567.00 | 656.59K |
| 2026-09-24 | GBp 567.50 | -1.82% | GBp 550.50 | GBp 576.00 | GBp 550.50 | 770.12K |
| 2026-09-23 | GBp 578.00 | -2.86% | GBp 597.00 | GBp 597.50 | GBp 578.00 | 820.32K |
| 2026-09-22 | GBp 595.00 | -1.82% | GBp 606.50 | GBp 616.50 | GBp 593.50 | 769.12K |
| 2026-09-21 | GBp 606.00 | +2.45% | GBp 600.00 | GBp 612.50 | GBp 592.50 | 713.11K |
| 2026-09-18 | GBp 591.50 | +0.42% | GBp 561.00 | GBp 599.00 | GBp 561.00 | 762.79K |
| 2026-09-17 | GBp 589.00 | +0.60% | GBp 611.00 | GBp 611.00 | GBp 582.50 | 465.08K |
| 2026-09-16 | GBp 585.50 | +1.04% | GBp 575.00 | GBp 591.00 | GBp 575.00 | 733.84K |
| 2026-09-15 | GBp 579.50 | -1.19% | GBp 575.00 | GBp 586.00 | GBp 572.00 | 693.65K |
| 2026-09-14 | GBp 586.50 | +0.43% | GBp 577.50 | GBp 590.91 | GBp 573.50 | 1.23M |
| 2026-09-11 | GBp 584.00 | +0.09% | GBp 571.00 | GBp 593.50 | GBp 571.00 | 664.81K |
| 2026-09-10 | GBp 583.50 | -1.35% | GBp 592.00 | GBp 598.00 | GBp 583.00 | 1.97M |
| 2026-09-09 | GBp 591.50 | -1.09% | GBp 612.50 | GBp 612.50 | GBp 589.50 | 1.53M |
| 2026-09-08 | GBp 598.00 | -0.99% | GBp 602.50 | GBp 605.00 | GBp 594.87 | 652.50K |
| 2026-09-07 | GBp 604.00 | -1.71% | GBp 625.00 | GBp 625.00 | GBp 600.00 | 7.46M |
| 2026-09-04 | GBp 614.50 | +1.15% | GBp 608.50 | GBp 614.50 | GBp 605.50 | 586.18K |
| 2026-09-03 | GBp 607.50 | +2.19% | GBp 594.50 | GBp 611.00 | GBp 593.00 | 1.01M |
| 2026-09-02 | GBp 594.50 | -1.90% | GBp 636.00 | GBp 636.00 | GBp 592.50 | 388.39K |
| 2026-09-01 | GBp 606.00 | -1.30% | GBp 644.00 | GBp 644.00 | GBp 590.80 | 903.68K |
| 2026-08-28 | GBp 614.00 | +0.33% | GBp 613.00 | GBp 618.00 | GBp 612.50 | 723.05K |
| 2026-08-27 | GBp 612.00 | +0.08% | GBp 617.00 | GBp 617.00 | GBp 608.50 | 372.71K |
| 2026-08-26 | GBp 611.50 | -0.81% | GBp 615.00 | GBp 623.00 | GBp 611.50 | 331.59K |
| 2026-08-25 | GBp 616.50 | 0.00% | GBp 609.00 | GBp 620.50 | GBp 609.00 | 372.98K |
| 2026-08-24 | GBp 616.50 | +0.90% | GBp 611.00 | GBp 617.50 | GBp 608.00 | 262.25K |
| 2026-08-21 | GBp 611.00 | +1.33% | GBp 596.00 | GBp 613.00 | GBp 596.00 | 523.25K |
| 2026-08-20 | GBp 603.00 | +1.01% | GBp 592.50 | GBp 608.00 | GBp 582.44 | 465.32K |
| 2026-08-19 | GBp 597.00 | -1.16% | GBp 625.00 | GBp 625.00 | GBp 595.50 | 770.40K |
| 2026-08-18 | GBp 604.00 | -1.47% | GBp 613.00 | GBp 616.50 | GBp 603.00 | 266.99K |
| 2026-08-17 | GBp 613.00 | -0.81% | GBp 618.50 | GBp 619.50 | GBp 613.00 | 224.73K |
| 2026-08-14 | GBp 618.00 | +0.98% | GBp 625.00 | GBp 625.00 | GBp 601.00 | 287.73K |
| 2026-08-13 | GBp 612.00 | -0.16% | GBp 625.00 | GBp 625.00 | GBp 607.00 | 326.73K |
| 2026-08-12 | GBp 613.00 | +0.49% | GBp 625.00 | GBp 625.00 | GBp 596.00 | 814.77K |
| 2026-08-11 | GBp 610.00 | +0.33% | GBp 601.00 | GBp 618.50 | GBp 599.50 | 489.39K |
| 2026-08-10 | GBp 608.00 | -0.41% | GBp 599.50 | GBp 619.98 | GBp 599.50 | 579.74K |
| 2026-08-07 | GBp 610.50 | +1.83% | GBp 597.00 | GBp 615.00 | GBp 595.50 | 814.68K |
| 2026-08-06 | GBp 599.50 | -1.07% | GBp 610.00 | GBp 610.00 | GBp 598.50 | 659.74K |
| 2026-08-05 | GBp 606.00 | +2.36% | GBp 594.00 | GBp 606.00 | GBp 589.50 | 525.89K |
| 2026-08-04 | GBp 592.00 | +0.77% | GBp 588.00 | GBp 598.00 | GBp 586.00 | 254.78K |
| 2026-08-03 | GBp 587.50 | 0.00% | GBp 572.50 | GBp 592.00 | GBp 572.45 | 536.19K |
| 2026-07-31 | GBp 587.50 | -1.92% | GBp 604.50 | GBp 604.50 | GBp 587.50 | 705.43K |
| 2026-07-30 | GBp 599.00 | +1.10% | GBp 600.00 | GBp 605.50 | GBp 586.50 | 582.85K |
| 2026-07-29 | GBp 592.50 | -0.17% | GBp 590.00 | GBp 599.00 | GBp 589.50 | 1.05M |
| 2026-07-28 | GBp 593.50 | -0.59% | GBp 624.00 | GBp 624.00 | GBp 583.00 | 852.24K |
| 2026-07-27 | GBp 597.00 | +0.17% | GBp 610.00 | GBp 610.50 | GBp 597.00 | 1.17M |
| 2026-07-24 | GBp 596.00 | -0.08% | GBp 568.50 | GBp 603.50 | GBp 568.50 | 651.02K |
| 2026-07-23 | GBp 596.50 | -3.01% | GBp 605.00 | GBp 619.50 | GBp 589.00 | 1.14M |
| 2026-07-22 | GBp 615.00 | +1.65% | GBp 596.50 | GBp 617.00 | GBp 596.50 | 597.91K |
| 2026-07-21 | GBp 605.00 | +0.75% | GBp 578.50 | GBp 605.00 | GBp 578.50 | 665.17K |
| 2026-07-20 | GBp 600.50 | -0.50% | GBp 590.00 | GBp 608.00 | GBp 590.00 | 318.24K |
| 2026-07-17 | GBp 603.50 | -0.41% | GBp 603.00 | GBp 606.00 | GBp 593.50 | 356.09K |
| 2026-07-16 | GBp 606.00 | +0.25% | GBp 602.00 | GBp 607.50 | GBp 598.50 | 759.74K |
| 2026-07-15 | GBp 604.50 | +1.85% | GBp 595.50 | GBp 609.50 | GBp 588.00 | 559.31K |
| 2026-07-14 | GBp 593.50 | -0.59% | GBp 600.00 | GBp 600.00 | GBp 590.50 | 418.52K |
| 2026-07-13 | GBp 597.00 | -2.05% | GBp 606.50 | GBp 610.50 | GBp 593.50 | 1.19M |
| 2026-07-10 | GBp 609.50 | -0.65% | GBp 606.00 | GBp 613.00 | GBp 601.50 | 381.64K |
| 2026-07-09 | GBp 613.50 | +0.82% | GBp 609.50 | GBp 613.50 | GBp 601.50 | 454.88K |
| 2026-07-08 | GBp 608.50 | -1.85% | GBp 619.00 | GBp 623.00 | GBp 602.50 | 585.56K |
| 2026-07-07 | GBp 620.00 | -1.04% | GBp 610.00 | GBp 631.50 | GBp 610.00 | 585.01K |
| 2026-07-06 | GBp 626.50 | -1.49% | GBp 606.00 | GBp 636.00 | GBp 606.00 | 496.75K |
| 2026-07-03 | GBp 636.00 | +0.79% | GBp 662.50 | GBp 662.50 | GBp 629.00 | 545.02K |
| 2026-07-02 | GBp 631.00 | +0.48% | GBp 607.50 | GBp 635.00 | GBp 607.50 | 970.41K |
| 2026-07-01 | GBp 628.00 | +2.70% | GBp 608.50 | GBp 632.50 | GBp 608.50 | 765.56K |
| 2026-06-30 | GBp 611.50 | +4.62% | GBp 582.00 | GBp 613.00 | GBp 582.00 | 1.33M |
| 2026-06-29 | GBp 584.50 | 0.00% | GBp 585.50 | GBp 589.00 | GBp 581.50 | 633.41K |
| 2026-06-26 | GBp 584.50 | -1.60% | GBp 588.00 | GBp 592.50 | GBp 577.00 | 459.69K |
| 2026-06-25 | GBp 594.00 | +0.59% | GBp 591.50 | GBp 601.50 | GBp 585.00 | 593.78K |
| 2026-06-24 | GBp 590.50 | -2.15% | GBp 620.00 | GBp 620.00 | GBp 588.50 | 628.21K |
| 2026-06-23 | GBp 603.50 | +1.09% | GBp 597.50 | GBp 603.50 | GBp 582.50 | 1.11M |
| 2026-06-22 | GBp 597.00 | -0.08% | GBp 598.50 | GBp 607.00 | GBp 592.00 | 673.90K |
| 2026-06-19 | GBp 597.50 | -1.97% | GBp 604.00 | GBp 620.18 | GBp 596.00 | 1.56M |
| 2026-06-18 | GBp 609.50 | +0.16% | GBp 611.50 | GBp 621.50 | GBp 597.40 | 995.58K |
| 2026-06-17 | GBp 608.50 | -0.57% | GBp 629.50 | GBp 629.50 | GBp 605.00 | 645.64K |
| 2026-06-16 | GBp 612.00 | +1.58% | GBp 603.00 | GBp 616.00 | GBp 584.00 | 794.24K |
| 2026-06-15 | GBp 602.50 | -3.29% | GBp 620.50 | GBp 626.50 | GBp 602.50 | 2.79M |
| 2026-06-12 | GBp 623.00 | +2.81% | GBp 614.00 | GBp 624.00 | GBp 598.28 | 2.27M |
| 2026-06-11 | GBp 606.00 | +0.50% | GBp 597.00 | GBp 609.50 | GBp 597.00 | 3.59M |
| 2026-06-10 | GBp 603.00 | +0.58% | GBp 606.50 | GBp 609.00 | GBp 589.50 | 941.55K |
| 2026-06-09 | GBp 599.50 | -0.50% | GBp 612.00 | GBp 618.00 | GBp 599.50 | 1.28M |
| 2026-06-08 | GBp 602.50 | -0.90% | GBp 601.00 | GBp 609.50 | GBp 600.00 | 7.81M |
| 2026-06-05 | GBp 608.00 | -1.14% | GBp 612.50 | GBp 623.00 | GBp 604.50 | 754.83K |
| 2026-06-04 | GBp 615.00 | 0.00% | GBp 609.50 | GBp 615.00 | GBp 601.50 | 906.42K |
| 2026-06-03 | GBp 615.00 | -0.97% | GBp 618.50 | GBp 623.50 | GBp 608.00 | 2.06M |
| 2026-06-02 | GBp 621.00 | +0.40% | GBp 618.50 | GBp 641.00 | GBp 610.50 | 1.08M |
| 2026-06-01 | GBp 618.50 | +1.89% | GBp 601.50 | GBp 618.84 | GBp 597.50 | 739.37K |
| 2026-05-29 | GBp 607.00 | +1.76% | GBp 613.50 | GBp 613.50 | GBp 594.50 | 1.61M |
| 2026-05-28 | GBp 596.50 | -1.73% | GBp 605.00 | GBp 610.00 | GBp 590.50 | 1.24M |