AJ Bell Plc AJB
LSE · Birleşik Krallık · Finans
GBp 586,50+2,50 (+%0,43)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 584,50 | +%0,09 | GBp 580,00 | GBp 585,25 | GBp 576,00 | 155,58K |
| 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 |