AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 256.60p 280.80p 256.60p 278.60p 307690
30/09/2022 258.00p 271.20p 257.60p 269.20p 472447
29/09/2022 263.40p 273.69p 250.00p 255.20p 684062
28/09/2022 280.80p 292.00p 274.60p 274.60p 1342390
27/09/2022 269.00p 287.20p 269.00p 284.60p 743446
26/09/2022 272.60p 285.40p 272.60p 285.40p 369024
23/09/2022 293.60p 293.60p 275.00p 280.20p 378753
22/09/2022 279.00p 286.20p 274.00p 279.20p 419620
21/09/2022 277.60p 287.80p 262.27p 287.60p 471172
20/09/2022 275.40p 284.80p 268.80p 269.40p 443661
19/09/2022 276.20p 279.06p 272.60p 273.20p 899532
16/09/2022 276.20p 279.06p 272.60p 273.20p 899532
15/09/2022 270.80p 280.80p 270.80p 277.80p 641014
14/09/2022 279.20p 279.20p 269.20p 275.00p 653612
13/09/2022 283.20p 287.40p 272.40p 275.60p 504520
12/09/2022 270.60p 284.00p 268.96p 283.80p 463813
09/09/2022 274.80p 280.60p 262.00p 271.80p 680971
08/09/2022 266.80p 271.80p 243.80p 262.20p 1498042
07/09/2022 289.40p 289.40p 277.40p 280.00p 346392
06/09/2022 271.80p 283.60p 261.40p 282.00p 239921
05/09/2022 281.60p 281.60p 272.60p 274.00p 475409
02/09/2022 283.60p 284.40p 272.80p 282.40p 378556
01/09/2022 287.80p 302.20p 272.60p 273.80p 477974
31/08/2022 310.40p 310.40p 291.80p 294.00p 374546
30/08/2022 295.80p 305.80p 295.32p 299.20p 583030
29/08/2022 305.00p 319.60p 297.20p 299.80p 463181
26/08/2022 305.00p 319.60p 297.20p 299.80p 463181
25/08/2022 299.20p 313.60p 296.02p 303.20p 885593
24/08/2022 297.80p 310.00p 297.80p 308.00p 284015
23/08/2022 308.60p 314.20p 305.80p 308.40p 518705
22/08/2022 322.40p 326.40p 311.80p 312.20p 577079
19/08/2022 333.80p 340.14p 327.23p 327.40p 745643
18/08/2022 325.80p 334.20p 325.20p 332.00p 331164
17/08/2022 331.00p 333.44p 325.60p 326.20p 806050
16/08/2022 320.20p 334.45p 320.20p 329.00p 295869
15/08/2022 329.80p 332.40p 320.80p 327.20p 508837
12/08/2022 325.20p 331.20p 325.20p 329.40p 266500
11/08/2022 329.00p 329.00p 319.20p 325.60p 455344
10/08/2022 316.40p 322.60p 304.60p 321.00p 254200
09/08/2022 317.40p 321.49p 308.60p 309.80p 249985
08/08/2022 306.20p 313.70p 306.20p 311.20p 318149
05/08/2022 310.00p 317.20p 309.80p 310.60p 180068
04/08/2022 309.60p 312.59p 305.00p 311.00p 344561
03/08/2022 307.20p 309.00p 302.86p 309.00p 425069
02/08/2022 323.60p 323.60p 304.60p 308.20p 241143
01/08/2022 308.80p 316.53p 307.80p 312.80p 405835
29/07/2022 311.00p 314.80p 307.80p 313.60p 455781
28/07/2022 300.20p 307.80p 300.20p 307.80p 242769
27/07/2022 301.80p 306.20p 298.00p 302.00p 295774
26/07/2022 301.20p 306.00p 298.00p 299.80p 412075
25/07/2022 299.40p 304.40p 298.20p 301.40p 500862
22/07/2022 290.60p 308.60p 290.60p 300.40p 416807
21/07/2022 295.60p 301.00p 285.60p 300.00p 780394
20/07/2022 292.60p 293.00p 285.00p 287.40p 606978
19/07/2022 285.00p 290.00p 280.46p 289.00p 516912
18/07/2022 285.20p 286.00p 280.80p 285.40p 411108
15/07/2022 280.40p 282.80p 276.40p 281.60p 541477
14/07/2022 269.60p 277.80p 269.60p 275.60p 540001
13/07/2022 279.80p 285.20p 275.40p 277.00p 1350017
12/07/2022 291.20p 291.20p 280.40p 284.40p 468272
11/07/2022 279.40p 283.20p 278.67p 282.00p 548927
08/07/2022 267.40p 282.60p 267.40p 281.00p 1537733
07/07/2022 276.00p 278.00p 273.80p 277.00p 1055996
06/07/2022 263.80p 274.00p 263.80p 273.40p 448352
05/07/2022 279.00p 279.00p 260.80p 264.80p 758440
04/07/2022 264.20p 271.40p 264.20p 268.00p 660899
01/07/2022 259.00p 269.40p 259.00p 268.20p 697832
30/06/2022 269.20p 269.40p 260.80p 268.60p 617329
29/06/2022 282.20p 282.20p 268.20p 269.80p 777293
28/06/2022 270.40p 283.40p 270.40p 280.00p 2264419
27/06/2022 273.40p 282.00p 270.60p 277.60p 830031
24/06/2022 271.60p 271.60p 268.00p 271.00p 1379519
23/06/2022 279.80p 279.80p 266.60p 269.20p 853441
22/06/2022 265.20p 271.60p 260.40p 271.60p 447918
21/06/2022 273.60p 277.03p 266.80p 267.60p 1563762
20/06/2022 273.40p 274.80p 268.40p 269.20p 657569
17/06/2022 267.40p 275.20p 262.40p 272.40p 1542852
16/06/2022 273.40p 283.60p 266.00p 269.20p 1377770
15/06/2022 273.80p 276.00p 267.80p 273.60p 826789
14/06/2022 263.20p 268.60p 263.20p 267.40p 845680
13/06/2022 267.60p 269.00p 259.00p 262.80p 1075420
10/06/2022 270.80p 275.60p 269.60p 271.00p 628463
09/06/2022 281.20p 281.80p 270.80p 275.00p 858988
08/06/2022 296.80p 296.80p 280.60p 284.00p 342236
07/06/2022 280.40p 292.80p 280.40p 286.40p 806869
06/06/2022 292.20p 293.60p 288.40p 289.00p 395297
03/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
02/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
01/06/2022 284.40p 293.20p 279.20p 287.40p 1317470
31/05/2022 285.20p 287.40p 279.00p 286.00p 2072698
30/05/2022 275.20p 285.00p 274.20p 284.60p 666666
27/05/2022 287.80p 289.00p 266.60p 271.00p 748089
26/05/2022 263.80p 279.20p 255.00p 275.40p 1087162
25/05/2022 251.80p 261.00p 246.06p 255.20p 1350440
24/05/2022 266.00p 268.82p 257.40p 257.40p 3035367
23/05/2022 274.00p 274.00p 264.00p 269.60p 1503289
20/05/2022 260.80p 264.40p 257.80p 264.40p 586670
19/05/2022 258.60p 264.60p 249.60p 257.80p 740195
18/05/2022 272.80p 277.60p 266.60p 267.40p 1923175
17/05/2022 267.80p 273.40p 266.60p 270.00p 1059499
16/05/2022 267.60p 267.60p 261.80p 266.60p 474325
13/05/2022 263.00p 266.20p 258.90p 266.00p 552838
12/05/2022 259.60p 259.60p 250.60p 258.00p 466714
11/05/2022 246.40p 261.23p 246.40p 259.40p 627785
10/05/2022 252.40p 260.00p 252.40p 257.00p 393456
09/05/2022 248.40p 256.40p 246.20p 253.60p 1604484
06/05/2022 254.60p 263.60p 243.80p 249.60p 1520308
05/05/2022 255.40p 261.40p 253.80p 254.60p 792487
04/05/2022 244.00p 252.20p 242.80p 251.40p 1189145
03/05/2022 258.20p 258.20p 244.56p 246.20p 610406
02/05/2022 258.60p 258.60p 248.00p 249.60p 1096707
29/04/2022 258.60p 258.60p 248.00p 249.60p 1096707
28/04/2022 252.00p 255.00p 248.20p 250.00p 614144
27/04/2022 255.00p 256.60p 250.60p 250.60p 492721
26/04/2022 266.20p 267.35p 255.00p 255.60p 890313
25/04/2022 270.80p 270.80p 263.00p 266.20p 492262
22/04/2022 275.00p 284.40p 273.40p 273.60p 710917
21/04/2022 283.00p 294.00p 275.55p 284.20p 506552
20/04/2022 281.40p 291.80p 280.79p 291.00p 698882
19/04/2022 291.40p 292.70p 283.20p 285.00p 544204
18/04/2022 299.80p 301.80p 294.50p 296.00p 284096
15/04/2022 299.80p 301.80p 294.50p 296.00p 284096
14/04/2022 299.80p 301.80p 294.50p 296.00p 277776
13/04/2022 312.60p 313.80p 297.40p 299.00p 173906
12/04/2022 316.40p 316.40p 301.00p 304.80p 399707
11/04/2022 320.20p 320.99p 307.20p 308.80p 664738
08/04/2022 322.80p 322.80p 310.80p 322.20p 520488
07/04/2022 313.00p 317.60p 304.20p 313.20p 387411
06/04/2022 307.40p 314.80p 298.24p 303.60p 915019
05/04/2022 317.40p 318.00p 307.00p 314.60p 578881
04/04/2022 307.00p 316.00p 303.60p 310.00p 501649
01/04/2022 304.60p 309.20p 303.20p 307.20p 677704
31/03/2022 299.20p 304.80p 295.20p 304.00p 478631
30/03/2022 301.80p 301.80p 292.80p 294.20p 269954
29/03/2022 291.80p 301.40p 291.80p 300.60p 457507
28/03/2022 285.80p 300.00p 285.80p 293.60p 238729
25/03/2022 291.20p 301.60p 291.20p 295.20p 388892
24/03/2022 300.00p 302.60p 294.60p 298.60p 246867
23/03/2022 290.60p 302.00p 290.60p 300.20p 792088
22/03/2022 303.20p 309.80p 295.40p 299.80p 914855
21/03/2022 317.00p 321.00p 298.60p 303.60p 388200
18/03/2022 318.40p 321.60p 314.00p 321.60p 1024677
17/03/2022 322.00p 322.00p 316.60p 319.80p 280092
16/03/2022 300.00p 319.20p 300.00p 317.00p 1033766
15/03/2022 320.00p 320.00p 304.00p 305.20p 245580
14/03/2022 295.60p 315.60p 295.60p 313.00p 242656
11/03/2022 302.80p 311.60p 302.80p 305.20p 273094
10/03/2022 309.20p 309.20p 296.40p 300.40p 465396
09/03/2022 278.80p 300.40p 278.80p 300.40p 402597
08/03/2022 286.20p 291.40p 285.40p 285.40p 743767
07/03/2022 299.80p 299.80p 275.20p 289.80p 715380
04/03/2022 303.40p 303.40p 283.60p 291.40p 1643109
03/03/2022 300.00p 305.80p 293.20p 293.80p 605401
02/03/2022 310.40p 310.40p 292.80p 305.20p 261300
01/03/2022 317.00p 317.00p 299.40p 300.00p 407169
28/02/2022 315.80p 315.80p 301.60p 309.00p 598788
25/02/2022 307.80p 309.00p 299.00p 307.40p 713323
24/02/2022 305.20p 305.60p 297.37p 298.20p 686589
23/02/2022 301.40p 314.00p 301.40p 308.20p 688526
22/02/2022 315.80p 318.00p 301.80p 305.20p 681347
21/02/2022 321.20p 322.98p 316.20p 319.60p 256623
18/02/2022 318.60p 322.00p 317.60p 321.20p 288119
17/02/2022 324.20p 326.00p 319.20p 319.20p 803833
16/02/2022 326.20p 328.60p 320.80p 323.80p 2132269
15/02/2022 321.80p 327.60p 319.20p 324.40p 961820
14/02/2022 326.00p 326.20p 314.80p 320.80p 878270
11/02/2022 325.80p 329.80p 324.60p 327.20p 5911240
10/02/2022 331.60p 333.20p 325.00p 329.20p 1781331
09/02/2022 320.20p 335.00p 320.20p 331.00p 1086503
08/02/2022 327.80p 333.60p 327.80p 330.20p 986940
07/02/2022 322.00p 329.20p 322.00p 327.00p 327575
04/02/2022 316.00p 328.33p 316.00p 321.20p 875270
03/02/2022 326.00p 329.20p 323.80p 325.20p 626673
02/02/2022 344.00p 344.00p 327.80p 330.60p 946103
01/02/2022 341.20p 342.60p 332.40p 332.40p 573775
31/01/2022 328.40p 342.60p 327.00p 336.20p 380577
28/01/2022 327.00p 336.40p 327.00p 329.60p 506012
27/01/2022 332.00p 340.20p 330.40p 336.80p 350460
26/01/2022 336.20p 343.00p 333.60p 336.00p 185580
25/01/2022 328.00p 335.60p 323.40p 335.60p 685326
24/01/2022 336.60p 347.60p 323.00p 324.00p 464094
21/01/2022 345.80p 345.80p 338.10p 339.80p 262915
20/01/2022 357.80p 357.86p 346.20p 348.40p 341632
19/01/2022 339.20p 351.40p 339.20p 346.60p 669414
18/01/2022 348.80p 350.40p 344.40p 347.80p 662205
17/01/2022 359.80p 359.80p 347.20p 347.20p 711194
14/01/2022 351.20p 359.60p 348.80p 348.80p 810715
13/01/2022 375.40p 375.40p 359.80p 359.80p 229964
12/01/2022 370.40p 374.40p 366.60p 370.40p 266452
10/01/2022 361.00p 373.00p 361.00p 370.20p 852177
07/01/2022 378.60p 378.60p 360.80p 367.80p 463619
06/01/2022 375.00p 377.66p 365.80p 368.60p 682439
05/01/2022 395.00p 395.00p 384.86p 385.60p 469290
04/01/2022 389.80p 392.00p 381.20p 387.80p 1707723
03/01/2022 379.40p 380.80p 378.00p 379.40p 138930
31/12/2021 379.40p 380.80p 378.00p 379.40p 138930
30/12/2021 378.80p 387.60p 378.80p 381.00p 820848
29/12/2021 390.40p 393.44p 384.40p 388.00p 901394
28/12/2021 386.00p 392.80p 374.01p 377.60p 92801
27/12/2021 386.00p 392.80p 374.01p 377.60p 92801

*Close Price adjusted for both dividends and splits