AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/01/2021 443.50p 457.00p 439.50p 452.00p 483425
25/01/2021 460.50p 460.50p 440.00p 443.00p 925938
22/01/2021 473.50p 473.50p 448.00p 450.00p 580887
21/01/2021 487.00p 487.00p 460.00p 462.00p 1077225
20/01/2021 470.00p 476.50p 461.93p 467.50p 671931
19/01/2021 458.50p 478.61p 452.50p 460.00p 783377
18/01/2021 454.00p 454.50p 445.98p 450.50p 247088
15/01/2021 455.50p 456.61p 445.00p 449.00p 858643
14/01/2021 455.00p 455.00p 447.30p 454.00p 1049901
13/01/2021 440.00p 450.50p 440.00p 450.50p 434428
12/01/2021 436.50p 448.00p 435.50p 445.00p 902541
11/01/2021 440.00p 445.00p 429.00p 437.50p 996817
08/01/2021 435.00p 436.50p 429.50p 433.00p 351952
07/01/2021 439.50p 444.00p 430.00p 432.50p 374310
06/01/2021 451.50p 451.50p 436.47p 438.00p 492531
05/01/2021 436.00p 450.50p 436.00p 444.50p 314756
04/01/2021 441.50p 455.40p 436.00p 438.50p 499042
31/12/2020 458.00p 465.99p 432.00p 433.50p 513637
30/12/2020 485.50p 485.50p 462.50p 462.50p 5063812
29/12/2020 467.50p 482.00p 464.25p 475.00p 708377
28/12/2020 465.00p 468.00p 455.24p 461.50p 880717
24/12/2020 465.00p 468.00p 455.24p 461.50p 880717
23/12/2020 453.50p 462.00p 447.00p 456.00p 272554
22/12/2020 446.00p 449.00p 439.00p 447.50p 343898
21/12/2020 438.50p 448.00p 424.00p 438.00p 585127
18/12/2020 442.50p 450.50p 441.50p 447.00p 764365
17/12/2020 445.00p 451.00p 437.00p 444.00p 427196
16/12/2020 435.00p 442.50p 433.92p 438.00p 1178502
15/12/2020 442.50p 442.50p 429.00p 436.00p 447750
14/12/2020 422.00p 442.00p 422.00p 431.50p 1627044
11/12/2020 427.00p 434.50p 423.00p 430.00p 790016
10/12/2020 435.00p 435.00p 425.78p 430.50p 985428
09/12/2020 435.00p 435.00p 425.00p 430.00p 455130
08/12/2020 418.50p 431.00p 415.50p 428.00p 1016617
07/12/2020 432.00p 432.00p 420.50p 427.50p 486915
04/12/2020 461.50p 461.50p 418.50p 430.50p 1387206
03/12/2020 433.50p 463.00p 430.00p 453.00p 1881767
02/12/2020 425.00p 432.00p 420.00p 424.50p 682848
01/12/2020 430.00p 430.50p 418.16p 429.00p 424044
30/11/2020 406.00p 424.50p 404.50p 423.00p 732119
27/11/2020 404.00p 405.00p 391.50p 405.00p 1056354
26/11/2020 415.00p 415.00p 401.50p 403.00p 444929
25/11/2020 393.50p 413.00p 393.50p 412.00p 761109
24/11/2020 427.50p 427.50p 403.00p 405.00p 516398
23/11/2020 438.00p 443.44p 414.00p 418.00p 453960
20/11/2020 436.00p 450.50p 425.50p 435.00p 487379
19/11/2020 434.00p 451.00p 432.84p 449.50p 714109
18/11/2020 429.00p 441.50p 428.36p 437.50p 287055
17/11/2020 434.00p 438.50p 429.50p 432.00p 326575
16/11/2020 435.00p 449.00p 435.00p 436.50p 478720
13/11/2020 436.50p 451.00p 418.35p 437.00p 391503
12/11/2020 451.50p 454.50p 439.50p 443.00p 541931
10/11/2020 428.50p 431.50p 426.50p 429.50p 720669
09/11/2020 426.00p 430.00p 421.50p 427.00p 679317
06/11/2020 434.50p 434.50p 418.50p 420.00p 391562
05/11/2020 427.00p 429.00p 417.00p 427.50p 731274
04/11/2020 414.50p 425.50p 414.50p 424.50p 839225
03/11/2020 423.00p 430.00p 418.00p 422.00p 228958
02/11/2020 425.50p 425.50p 416.50p 419.00p 1625525
30/10/2020 410.50p 423.50p 410.50p 420.00p 256364
29/10/2020 417.50p 425.50p 413.00p 415.50p 608291
28/10/2020 410.00p 426.00p 409.00p 413.00p 1004359
27/10/2020 417.50p 420.50p 412.00p 417.50p 522733
26/10/2020 406.00p 417.00p 404.50p 415.50p 363040
23/10/2020 411.00p 423.00p 411.00p 413.00p 210946
22/10/2020 406.00p 421.00p 398.25p 421.00p 666172
21/10/2020 411.50p 417.79p 402.50p 404.00p 323011
20/10/2020 421.50p 423.08p 412.50p 412.50p 196861
19/10/2020 418.00p 424.00p 414.50p 422.00p 367373
16/10/2020 424.50p 426.00p 416.50p 418.50p 1366364
15/10/2020 426.00p 430.00p 413.00p 416.50p 1228251
14/10/2020 420.50p 429.50p 420.00p 429.00p 466416
13/10/2020 410.00p 421.50p 408.50p 420.00p 708265
12/10/2020 402.00p 421.00p 402.00p 417.00p 623686
09/10/2020 406.50p 420.50p 406.00p 409.50p 396176
08/10/2020 406.00p 421.00p 406.00p 419.50p 249736
07/10/2020 421.00p 426.50p 415.00p 415.00p 483988
06/10/2020 432.00p 432.00p 417.00p 427.00p 729882
05/10/2020 443.50p 444.50p 428.50p 430.00p 387765
02/10/2020 446.50p 455.50p 441.00p 441.00p 627036
01/10/2020 453.00p 457.00p 448.72p 451.00p 708057
30/09/2020 446.50p 452.50p 443.50p 451.00p 1195216
29/09/2020 463.00p 463.00p 444.00p 450.50p 190025
28/09/2020 448.50p 458.00p 442.09p 453.00p 330233
25/09/2020 441.50p 441.50p 430.50p 441.00p 144001
24/09/2020 425.00p 436.50p 422.50p 432.00p 424870
23/09/2020 441.50p 441.50p 426.00p 431.00p 343980
22/09/2020 437.50p 437.50p 421.00p 426.00p 410197
21/09/2020 452.00p 453.00p 433.50p 433.50p 401555
18/09/2020 442.00p 459.00p 442.00p 457.00p 614914
17/09/2020 432.50p 452.57p 428.06p 450.50p 491961
16/09/2020 441.50p 443.50p 433.00p 438.50p 398234
15/09/2020 432.00p 443.61p 423.53p 441.00p 621926
14/09/2020 430.00p 442.50p 428.00p 434.50p 545492
11/09/2020 426.00p 440.00p 423.50p 434.50p 926612
10/09/2020 428.00p 430.50p 420.00p 425.00p 270318
09/09/2020 420.00p 426.00p 414.50p 424.00p 370390
08/09/2020 427.00p 427.95p 409.50p 420.00p 247868
07/09/2020 430.00p 433.50p 422.50p 426.50p 247033
04/09/2020 430.00p 440.50p 427.00p 427.00p 563703
03/09/2020 442.50p 450.35p 434.00p 434.00p 261723
02/09/2020 424.00p 446.50p 424.00p 438.50p 743584
01/09/2020 427.50p 441.00p 426.00p 437.00p 847642
31/08/2020 449.00p 452.00p 444.50p 449.50p 1369222
28/08/2020 449.00p 452.00p 444.50p 449.50p 1072222
27/08/2020 435.00p 451.00p 435.00p 446.00p 274519
26/08/2020 435.50p 447.00p 434.14p 446.00p 1116995
25/08/2020 436.00p 440.00p 433.50p 438.50p 198998
24/08/2020 449.50p 449.50p 433.00p 437.00p 295680
21/08/2020 432.00p 444.50p 430.50p 439.00p 258353
20/08/2020 443.50p 453.50p 437.00p 437.00p 384292
19/08/2020 446.00p 451.00p 436.50p 448.00p 295427
18/08/2020 439.50p 449.50p 431.50p 439.00p 415566
17/08/2020 428.00p 458.50p 428.00p 447.50p 392001
14/08/2020 438.50p 449.00p 430.00p 430.00p 1457189
13/08/2020 449.50p 453.61p 444.69p 448.00p 242141
12/08/2020 447.50p 457.50p 446.50p 453.00p 250667
11/08/2020 460.00p 460.00p 441.50p 447.00p 885230
10/08/2020 446.00p 454.50p 442.48p 452.00p 295516
07/08/2020 430.00p 445.50p 430.00p 442.50p 800334
06/08/2020 434.50p 446.00p 429.50p 433.50p 556675
05/08/2020 443.50p 450.00p 438.00p 444.00p 572635
04/08/2020 441.50p 444.00p 429.50p 434.50p 1891308
03/08/2020 427.00p 440.00p 427.00p 439.50p 241531
31/07/2020 415.50p 436.00p 415.50p 432.00p 552255
30/07/2020 425.50p 428.50p 419.00p 423.50p 655987
29/07/2020 413.50p 426.00p 413.50p 425.00p 263354
28/07/2020 425.00p 436.50p 422.00p 425.00p 293726
27/07/2020 416.50p 433.00p 416.12p 429.00p 290409
24/07/2020 425.50p 429.50p 419.90p 420.50p 630217
23/07/2020 440.00p 441.00p 420.00p 430.00p 1446064
22/07/2020 426.00p 443.50p 425.30p 433.00p 872284
21/07/2020 426.00p 429.00p 416.50p 428.50p 648047
20/07/2020 411.50p 419.00p 408.75p 417.00p 476367
17/07/2020 397.00p 418.00p 397.00p 414.50p 920475
16/07/2020 390.50p 409.50p 390.50p 408.00p 542421
15/07/2020 392.00p 397.50p 387.50p 392.50p 251477
14/07/2020 379.50p 388.00p 372.23p 387.50p 344636
13/07/2020 390.00p 390.00p 380.00p 384.00p 341592
10/07/2020 376.00p 391.50p 376.00p 383.00p 361683
09/07/2020 399.50p 399.50p 380.50p 380.50p 300382
08/07/2020 386.00p 392.00p 382.22p 390.00p 1086947
07/07/2020 397.50p 397.50p 385.50p 390.00p 1047112
06/07/2020 394.00p 395.97p 388.00p 390.50p 495858
03/07/2020 393.00p 393.00p 385.00p 387.50p 416645
02/07/2020 390.00p 390.00p 385.74p 390.00p 497851
01/07/2020 391.50p 395.50p 379.26p 383.00p 644965
30/06/2020 382.00p 393.50p 380.50p 386.50p 1953769
29/06/2020 375.50p 389.50p 368.43p 383.00p 422343
26/06/2020 385.00p 392.00p 381.50p 383.50p 192197
25/06/2020 367.50p 387.50p 367.00p 383.50p 502537
24/06/2020 386.50p 391.00p 374.00p 375.50p 502811
23/06/2020 388.00p 391.00p 383.00p 390.00p 410978
22/06/2020 381.00p 397.50p 380.50p 389.00p 254354
19/06/2020 394.50p 398.47p 386.50p 386.50p 709265
18/06/2020 401.00p 407.50p 393.00p 396.00p 535200
17/06/2020 386.50p 404.50p 386.50p 400.00p 254151
16/06/2020 396.50p 407.85p 387.00p 393.00p 576756
15/06/2020 384.00p 394.50p 378.00p 394.50p 489980
11/06/2020 385.00p 396.00p 379.00p 383.50p 400425
10/06/2020 381.00p 402.00p 381.00p 394.00p 543529
09/06/2020 388.50p 396.00p 382.00p 388.00p 657049
08/06/2020 404.00p 419.00p 394.76p 398.00p 580665

*Close Price adjusted for both dividends and splits