AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2023 330.40p 334.88p 320.60p 321.00p 345556
19/07/2023 320.20p 332.60p 313.48p 332.60p 354868
18/07/2023 319.20p 323.60p 316.20p 316.20p 240796
17/07/2023 325.60p 327.00p 316.80p 317.80p 193958
14/07/2023 314.80p 326.00p 311.54p 323.40p 231292
13/07/2023 320.00p 332.40p 320.00p 324.80p 350554
12/07/2023 296.00p 328.00p 296.00p 325.60p 937726
11/07/2023 315.40p 316.00p 309.20p 310.40p 908135
10/07/2023 310.00p 313.00p 306.89p 312.40p 282550
07/07/2023 312.20p 321.00p 304.40p 312.40p 280811
06/07/2023 316.00p 317.20p 307.20p 307.20p 932864
05/07/2023 314.80p 316.60p 313.40p 316.00p 1288596
04/07/2023 323.00p 338.40p 315.60p 315.60p 942062
03/07/2023 320.60p 335.20p 318.20p 321.00p 500958
30/06/2023 316.20p 322.60p 311.57p 321.00p 644708
29/06/2023 311.00p 325.20p 311.00p 317.40p 255130
28/06/2023 314.20p 318.40p 308.40p 314.80p 271100
27/06/2023 312.20p 313.00p 310.00p 311.40p 246786
26/06/2023 315.40p 317.00p 308.10p 311.40p 565708
23/06/2023 314.00p 317.54p 314.00p 315.00p 263351
22/06/2023 321.00p 323.80p 316.40p 317.60p 362015
21/06/2023 320.20p 322.20p 313.20p 319.60p 504255
20/06/2023 322.20p 323.80p 319.60p 320.40p 258017
19/06/2023 331.60p 336.60p 324.00p 324.00p 374861
16/06/2023 326.60p 333.40p 326.60p 332.20p 1031818
15/06/2023 329.60p 329.60p 319.40p 325.80p 337385
14/06/2023 332.80p 332.80p 326.00p 328.20p 1788047
13/06/2023 323.20p 331.80p 316.00p 328.60p 583394
12/06/2023 314.80p 321.00p 306.80p 321.00p 492066
09/06/2023 301.60p 316.40p 301.60p 314.00p 409738
08/06/2023 298.20p 318.80p 298.20p 316.20p 424470
07/06/2023 324.60p 334.90p 312.00p 314.00p 271811
06/06/2023 320.00p 327.00p 316.40p 322.00p 388040
05/06/2023 315.00p 329.20p 291.26p 318.80p 1661602
02/06/2023 321.20p 333.20p 319.20p 330.00p 343926
01/06/2023 327.00p 327.00p 319.20p 322.40p 342308
31/05/2023 319.80p 324.20p 316.80p 319.20p 1348902
30/05/2023 318.60p 327.30p 316.40p 319.20p 646566
26/05/2023 314.40p 328.49p 313.40p 317.40p 1237963
25/05/2023 315.80p 323.31p 301.72p 315.80p 485668
24/05/2023 312.00p 313.40p 306.76p 313.00p 947226
23/05/2023 321.80p 333.80p 316.40p 316.80p 233087
22/05/2023 317.40p 333.80p 305.20p 317.80p 123313
19/05/2023 318.20p 337.75p 317.40p 318.20p 467151
18/05/2023 315.00p 321.60p 306.10p 320.00p 387721
17/05/2023 310.40p 317.40p 310.20p 315.20p 514127
16/05/2023 314.20p 319.20p 313.00p 313.40p 222447
15/05/2023 312.60p 319.80p 312.60p 313.60p 175910
12/05/2023 325.00p 325.00p 312.00p 317.80p 187764
11/05/2023 337.00p 337.00p 318.60p 322.20p 284554
10/05/2023 323.40p 326.50p 316.80p 321.20p 291875
09/05/2023 321.80p 323.20p 315.40p 318.80p 664912
05/05/2023 321.00p 323.20p 318.80p 321.80p 289712
04/05/2023 328.40p 330.00p 318.00p 318.80p 480146
03/05/2023 329.40p 330.80p 321.00p 321.60p 631031
02/05/2023 334.20p 334.20p 325.20p 325.20p 622870
28/04/2023 330.00p 330.00p 324.80p 326.20p 1847400
27/04/2023 322.40p 330.00p 322.40p 327.00p 1275449
26/04/2023 338.00p 338.40p 322.20p 328.80p 1601040
25/04/2023 340.00p 340.90p 336.20p 338.80p 681246
24/04/2023 341.00p 346.60p 337.00p 339.40p 249130
21/04/2023 332.80p 339.20p 331.80p 336.60p 323396
20/04/2023 322.00p 338.50p 312.40p 336.20p 474810
19/04/2023 326.40p 330.80p 322.40p 327.40p 388285
18/04/2023 357.20p 357.20p 328.60p 329.20p 254084
17/04/2023 344.60p 354.40p 330.20p 339.80p 299741
14/04/2023 343.00p 350.00p 332.58p 342.80p 473563
13/04/2023 340.00p 349.60p 340.00p 343.20p 373645
12/04/2023 336.20p 343.10p 336.07p 342.00p 421654
11/04/2023 352.00p 352.00p 334.78p 337.80p 329188
06/04/2023 330.60p 337.00p 328.00p 337.00p 614682
05/04/2023 341.40p 351.40p 326.00p 332.00p 642139
04/04/2023 345.20p 351.40p 343.09p 348.60p 312748
03/04/2023 346.20p 352.60p 342.20p 346.20p 213589
31/03/2023 341.20p 349.00p 340.30p 345.20p 499856
30/03/2023 344.60p 349.35p 342.20p 343.20p 686093
29/03/2023 340.80p 345.60p 336.31p 343.40p 1424229
28/03/2023 346.60p 347.00p 335.89p 340.60p 1389130
27/03/2023 339.80p 344.80p 331.80p 341.60p 760269
24/03/2023 357.40p 357.40p 328.40p 336.80p 331905
23/03/2023 340.00p 344.20p 338.60p 340.40p 794207
22/03/2023 339.00p 347.40p 337.80p 339.20p 401967
21/03/2023 336.20p 348.00p 331.80p 345.80p 593793
20/03/2023 336.20p 342.40p 334.05p 335.40p 428566
17/03/2023 345.00p 347.57p 336.10p 341.20p 1247392
16/03/2023 343.00p 350.20p 336.00p 346.00p 1337455
15/03/2023 355.40p 355.40p 329.00p 333.60p 673417
14/03/2023 334.60p 339.60p 325.00p 339.60p 364834
13/03/2023 348.60p 348.60p 322.80p 325.40p 2138588
10/03/2023 336.00p 339.60p 331.00p 337.40p 881429
09/03/2023 332.00p 342.00p 331.32p 340.20p 291765
08/03/2023 338.00p 338.47p 334.14p 337.80p 370355
07/03/2023 329.20p 346.81p 316.80p 340.20p 697635
06/03/2023 338.20p 341.80p 334.80p 341.60p 993685
03/03/2023 321.60p 336.40p 321.60p 334.80p 3410325
02/03/2023 338.60p 338.60p 322.60p 325.00p 826408
01/03/2023 327.00p 331.00p 325.20p 326.60p 1066876
28/02/2023 329.80p 333.13p 319.00p 326.00p 1829383
27/02/2023 320.00p 327.20p 320.00p 325.20p 944077
24/02/2023 319.80p 329.20p 319.40p 321.20p 1059555
23/02/2023 330.00p 330.00p 319.20p 322.60p 526910
22/02/2023 310.40p 327.60p 310.00p 321.40p 682461
21/02/2023 337.00p 338.00p 323.20p 323.40p 897858
20/02/2023 345.00p 345.00p 332.20p 336.80p 274496
17/02/2023 341.80p 344.90p 330.00p 335.20p 260763
16/02/2023 362.20p 362.20p 336.80p 340.40p 317397
15/02/2023 347.40p 347.40p 330.54p 346.20p 167237
14/02/2023 358.40p 358.40p 340.20p 342.40p 1250881
13/02/2023 344.40p 346.95p 340.80p 343.20p 616598
10/02/2023 332.20p 355.20p 332.20p 342.00p 171846
09/02/2023 360.40p 360.40p 347.40p 348.60p 292133
08/02/2023 349.00p 357.00p 346.60p 350.60p 242300
07/02/2023 350.60p 357.40p 338.20p 346.40p 449908
06/02/2023 350.00p 357.20p 345.00p 352.60p 239141
03/02/2023 360.00p 360.00p 348.40p 351.20p 210138
02/02/2023 321.60p 355.40p 321.60p 354.20p 380504
01/02/2023 328.80p 342.80p 328.80p 336.40p 329484
31/01/2023 344.00p 344.60p 335.00p 336.60p 361666
30/01/2023 337.40p 344.20p 336.00p 342.40p 272093
27/01/2023 323.40p 343.20p 323.40p 342.60p 548644
26/01/2023 323.40p 337.20p 323.40p 333.80p 304475
25/01/2023 345.80p 345.80p 331.80p 331.80p 322992
24/01/2023 335.00p 340.20p 334.22p 338.60p 3648560
23/01/2023 348.60p 348.60p 335.80p 336.00p 543805
20/01/2023 338.80p 347.09p 337.60p 343.40p 319381
19/01/2023 359.80p 359.80p 339.00p 340.80p 2607600
18/01/2023 382.00p 394.80p 364.00p 370.20p 263200
17/01/2023 375.40p 375.40p 358.20p 364.40p 530368
16/01/2023 389.00p 389.00p 366.00p 367.80p 322116
13/01/2023 367.40p 372.80p 365.20p 372.80p 231310
12/01/2023 355.40p 365.00p 351.56p 363.40p 406187
11/01/2023 366.40p 366.40p 352.00p 358.60p 274950
10/01/2023 375.20p 375.20p 355.40p 356.00p 463211
09/01/2023 357.40p 361.80p 351.60p 360.20p 336405
06/01/2023 351.80p 359.40p 350.20p 355.80p 179290
05/01/2023 346.40p 358.40p 346.40p 356.20p 218631
04/01/2023 350.00p 364.00p 350.00p 352.80p 408875
03/01/2023 342.60p 365.34p 342.60p 358.60p 289979
30/12/2022 365.00p 369.20p 358.20p 358.20p 72315
29/12/2022 377.00p 377.00p 355.60p 364.40p 273810
28/12/2022 338.80p 360.00p 338.80p 359.40p 198871
23/12/2022 355.00p 361.80p 354.20p 355.00p 218263
22/12/2022 366.60p 368.80p 357.80p 358.00p 345687
21/12/2022 351.00p 362.80p 344.20p 361.40p 175323
20/12/2022 360.00p 360.00p 345.20p 350.00p 289734
19/12/2022 341.40p 356.80p 341.40p 349.80p 294072
16/12/2022 353.40p 354.80p 347.00p 350.60p 845577
15/12/2022 358.60p 365.80p 354.60p 356.40p 635884
14/12/2022 356.80p 365.00p 356.80p 363.60p 552496
13/12/2022 349.00p 366.40p 349.00p 362.00p 813554
12/12/2022 362.80p 374.28p 354.80p 359.40p 347833
09/12/2022 365.60p 367.80p 354.60p 357.80p 605632
08/12/2022 361.60p 366.20p 356.40p 361.00p 467683
07/12/2022 371.80p 371.80p 359.60p 361.40p 574485
06/12/2022 372.80p 381.80p 349.42p 369.00p 926417
05/12/2022 391.80p 399.60p 381.80p 383.40p 706463
02/12/2022 375.20p 404.07p 370.00p 390.00p 4500801
01/12/2022 374.40p 374.40p 348.55p 360.00p 4272859
30/11/2022 362.40p 370.00p 341.05p 363.80p 1442312
29/11/2022 366.20p 373.80p 364.00p 364.40p 524116
28/11/2022 355.80p 370.80p 355.80p 365.20p 220236
25/11/2022 356.60p 365.00p 350.28p 361.80p 2225139
24/11/2022 374.40p 374.40p 355.40p 359.80p 209178
23/11/2022 368.80p 368.80p 352.40p 359.40p 1105398
22/11/2022 350.60p 360.20p 349.60p 353.20p 377777
21/11/2022 357.60p 360.00p 342.00p 354.40p 586302
18/11/2022 332.40p 352.40p 332.40p 352.40p 680251
17/11/2022 349.00p 356.00p 336.20p 341.00p 758778
16/11/2022 362.60p 362.60p 351.60p 354.80p 493034
15/11/2022 363.60p 368.60p 361.20p 362.80p 846877
14/11/2022 368.20p 368.40p 356.20p 365.00p 924511
11/11/2022 366.00p 374.00p 360.60p 365.20p 2103842
10/11/2022 359.40p 363.20p 342.20p 363.20p 3183572
09/11/2022 357.20p 357.60p 338.00p 344.60p 181666
08/11/2022 333.00p 350.00p 320.20p 348.80p 1045165
07/11/2022 344.60p 356.60p 340.16p 349.00p 607814
04/11/2022 339.00p 348.20p 324.20p 345.40p 387006
03/11/2022 340.60p 347.40p 337.00p 337.00p 532719
02/11/2022 347.40p 347.40p 332.60p 343.20p 450181
01/11/2022 330.20p 337.20p 327.40p 334.20p 964087
31/10/2022 322.60p 329.40p 318.23p 324.80p 390214
28/10/2022 331.20p 334.60p 323.80p 325.40p 414468
27/10/2022 333.00p 340.40p 330.20p 338.20p 636251
26/10/2022 322.00p 335.10p 318.80p 332.80p 608197
25/10/2022 310.80p 322.40p 300.60p 322.40p 1123976
24/10/2022 301.60p 306.20p 293.40p 298.80p 767911
21/10/2022 279.40p 296.00p 279.40p 293.40p 389087
20/10/2022 300.20p 301.70p 287.80p 293.40p 627735
19/10/2022 310.20p 314.56p 292.60p 297.00p 503819
18/10/2022 301.40p 305.20p 293.60p 298.20p 496182
17/10/2022 292.80p 298.29p 276.20p 295.80p 284466
14/10/2022 287.80p 299.20p 284.60p 285.00p 891660
13/10/2022 286.40p 286.40p 262.32p 282.00p 1362874
12/10/2022 290.00p 290.00p 273.20p 273.20p 399430
11/10/2022 296.00p 300.00p 286.00p 287.60p 341456
10/10/2022 299.80p 302.00p 291.98p 296.40p 320388
07/10/2022 316.00p 316.40p 302.60p 302.80p 455468
06/10/2022 310.20p 325.00p 308.80p 315.40p 682268
05/10/2022 298.40p 309.80p 292.34p 309.40p 700947
04/10/2022 276.00p 318.20p 276.00p 306.40p 628666

*Close Price adjusted for both dividends and splits