AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2020 411.00p 416.00p 400.00p 411.00p 380916
04/06/2020 394.50p 410.00p 386.36p 405.00p 665348
03/06/2020 394.00p 396.50p 383.00p 395.00p 1266132
02/06/2020 389.50p 397.00p 386.00p 394.00p 798322
01/06/2020 398.50p 401.50p 385.50p 387.00p 597064
29/05/2020 391.50p 397.50p 382.00p 397.50p 9296724
28/05/2020 371.00p 386.50p 371.00p 383.50p 1403572
27/05/2020 380.00p 386.00p 377.00p 378.00p 1353030
26/05/2020 388.00p 394.72p 370.50p 377.00p 1590853
25/05/2020 400.00p 403.50p 369.50p 378.50p 36905179
22/05/2020 400.00p 403.50p 369.50p 378.50p 36905180
21/05/2020 455.50p 467.58p 437.06p 446.00p 5245160
20/05/2020 450.00p 456.50p 443.00p 448.00p 785163
19/05/2020 444.50p 458.00p 442.00p 450.00p 786682
18/05/2020 424.00p 450.50p 423.02p 443.50p 1177354
15/05/2020 413.50p 427.50p 413.50p 419.00p 409687
14/05/2020 443.50p 452.76p 414.07p 417.00p 1502208
13/05/2020 435.00p 444.00p 425.76p 439.00p 962985
12/05/2020 433.50p 433.78p 421.62p 427.00p 269734
11/05/2020 428.00p 428.00p 407.55p 427.00p 786451
08/05/2020 398.50p 419.00p 394.11p 413.50p 826641
07/05/2020 398.50p 419.00p 394.11p 413.50p 826641
06/05/2020 393.50p 399.00p 391.00p 396.00p 362932
05/05/2020 398.50p 403.96p 390.99p 394.00p 296680
04/05/2020 391.00p 398.18p 377.86p 393.00p 887504
01/05/2020 400.00p 400.00p 369.39p 383.50p 353989
30/04/2020 380.00p 399.50p 380.00p 394.50p 1134809
29/04/2020 355.00p 402.00p 355.00p 392.00p 376700
28/04/2020 368.50p 371.00p 350.50p 368.00p 454553
27/04/2020 366.50p 377.01p 361.07p 371.50p 567554
24/04/2020 339.50p 372.00p 339.50p 360.00p 593404
23/04/2020 304.00p 359.50p 304.00p 345.00p 1286779
22/04/2020 309.00p 309.00p 292.50p 299.00p 750622
21/04/2020 320.50p 320.50p 298.00p 298.00p 474396
20/04/2020 309.50p 317.50p 305.50p 311.50p 397595
17/04/2020 309.50p 309.50p 294.04p 306.50p 981412
16/04/2020 303.00p 303.00p 294.00p 299.50p 529024
15/04/2020 308.50p 308.50p 290.19p 300.00p 349846
14/04/2020 333.00p 335.26p 309.50p 310.00p 448573
09/04/2020 320.00p 334.00p 311.10p 330.00p 580047
08/04/2020 287.00p 318.50p 287.00p 312.50p 389368
07/04/2020 275.00p 302.68p 272.56p 295.00p 735763
06/04/2020 276.00p 294.50p 265.00p 267.50p 783930
03/04/2020 283.00p 283.00p 261.50p 269.00p 396352
02/04/2020 299.50p 299.50p 277.50p 281.00p 623528
01/04/2020 289.00p 311.50p 289.00p 295.00p 562578
31/03/2020 317.00p 322.50p 298.50p 310.50p 822012
30/03/2020 301.00p 310.00p 283.50p 310.00p 555013
27/03/2020 332.50p 332.50p 297.13p 302.50p 586054
26/03/2020 333.00p 334.50p 303.20p 322.50p 444257
25/03/2020 301.00p 327.56p 296.11p 311.50p 865464
24/03/2020 250.00p 294.50p 247.00p 294.50p 627315
23/03/2020 243.00p 253.00p 241.96p 246.00p 1148872
20/03/2020 255.50p 287.00p 250.50p 256.50p 2525531
19/03/2020 248.50p 283.50p 247.64p 267.00p 938618
18/03/2020 261.50p 274.00p 244.87p 258.50p 1370872
17/03/2020 276.50p 284.50p 245.00p 252.50p 1207623
16/03/2020 267.00p 273.50p 248.50p 272.00p 1119394
13/03/2020 285.00p 299.00p 277.00p 279.50p 1328257
12/03/2020 253.00p 283.50p 229.00p 277.00p 2251222
11/03/2020 310.50p 327.35p 308.29p 310.50p 478904
10/03/2020 330.50p 341.50p 315.50p 316.50p 439381
09/03/2020 327.50p 331.30p 306.13p 316.50p 2510469
06/03/2020 345.00p 348.00p 337.13p 343.50p 1210239
05/03/2020 371.50p 371.50p 346.00p 350.50p 617639
04/03/2020 360.00p 369.00p 358.50p 363.50p 410053
03/03/2020 368.00p 368.50p 356.00p 360.00p 1033879
02/03/2020 353.00p 367.00p 350.50p 354.50p 789701
28/02/2020 351.50p 360.50p 345.33p 356.50p 2269613
27/02/2020 375.50p 380.50p 357.52p 363.00p 677466
26/02/2020 382.00p 393.00p 365.00p 372.50p 666379
25/02/2020 396.00p 396.00p 380.00p 385.00p 554514
24/02/2020 386.00p 390.00p 372.73p 387.50p 250728
21/02/2020 390.00p 393.85p 384.00p 393.50p 465028
20/02/2020 408.00p 408.00p 390.00p 391.00p 191002
19/02/2020 385.00p 402.04p 380.50p 401.00p 186977
18/02/2020 381.00p 390.00p 381.00p 386.00p 598878
17/02/2020 390.00p 390.00p 384.95p 389.00p 153981
14/02/2020 396.50p 396.50p 386.30p 388.00p 155675
13/02/2020 399.00p 399.00p 384.00p 392.00p 122981
12/02/2020 393.50p 399.75p 382.73p 389.50p 262954
11/02/2020 392.50p 400.00p 385.50p 392.50p 458856
10/02/2020 392.00p 396.50p 387.00p 392.00p 648540
07/02/2020 393.00p 394.95p 385.00p 392.50p 215162
06/02/2020 404.00p 404.00p 390.00p 391.00p 200545
05/02/2020 396.00p 404.00p 394.00p 395.50p 784386
04/02/2020 397.00p 402.00p 394.00p 395.50p 805922
03/02/2020 382.00p 399.00p 382.00p 394.00p 326255
31/01/2020 400.50p 400.50p 388.50p 390.00p 951566
30/01/2020 398.00p 398.00p 382.50p 391.00p 972496
29/01/2020 402.50p 403.75p 393.13p 394.00p 310110
28/01/2020 389.00p 402.00p 384.38p 400.50p 982369
27/01/2020 397.00p 398.00p 384.50p 387.50p 475978
24/01/2020 400.00p 400.00p 392.00p 398.50p 1105063
23/01/2020 401.00p 403.50p 392.00p 395.00p 611155
22/01/2020 410.00p 410.00p 395.50p 399.50p 590541
21/01/2020 395.00p 405.00p 395.00p 404.50p 1829718
20/01/2020 414.00p 414.00p 397.50p 401.50p 196555
17/01/2020 395.00p 410.50p 395.00p 403.00p 404707
16/01/2020 400.00p 409.50p 398.00p 404.00p 216637
15/01/2020 406.50p 413.00p 402.00p 405.00p 1525374
14/01/2020 403.50p 416.07p 400.24p 411.50p 309557
13/01/2020 412.00p 421.05p 406.00p 408.00p 695301
10/01/2020 418.00p 425.86p 408.23p 408.50p 419969
09/01/2020 411.00p 416.50p 402.02p 414.50p 399011
08/01/2020 417.00p 417.00p 399.01p 415.50p 1146024
07/01/2020 425.00p 425.00p 412.76p 417.50p 243474
06/01/2020 420.50p 427.00p 415.50p 418.50p 292648
03/01/2020 428.00p 430.50p 416.00p 425.50p 514272
02/01/2020 422.00p 442.00p 422.00p 430.00p 324528
31/12/2019 428.50p 435.00p 428.50p 429.00p 60949
30/12/2019 427.00p 436.81p 427.00p 431.50p 103889
27/12/2019 428.00p 440.08p 427.74p 429.50p 254563
24/12/2019 424.50p 431.00p 424.50p 427.00p 82281
23/12/2019 424.50p 433.50p 423.00p 426.00p 321869
20/12/2019 423.00p 432.00p 421.32p 430.00p 711419
19/12/2019 430.50p 430.50p 416.15p 426.50p 246165
18/12/2019 415.00p 429.50p 415.00p 425.00p 6037733
17/12/2019 422.00p 429.50p 419.50p 423.50p 328812
16/12/2019 414.50p 430.50p 414.50p 430.00p 395330
13/12/2019 414.50p 454.50p 413.78p 420.00p 2742133
12/12/2019 405.50p 408.50p 397.50p 405.00p 493507
11/12/2019 405.00p 411.50p 391.00p 403.50p 10428812
10/12/2019 400.00p 411.50p 398.24p 405.00p 926763
09/12/2019 399.00p 404.50p 392.34p 399.50p 786663
06/12/2019 402.00p 402.00p 392.00p 398.00p 861893
05/12/2019 397.00p 427.50p 382.70p 399.00p 1000455
04/12/2019 399.00p 413.50p 399.00p 408.00p 394621
03/12/2019 406.50p 406.58p 394.50p 398.50p 127247
02/12/2019 404.00p 411.82p 397.00p 402.00p 277783
29/11/2019 410.00p 410.00p 399.36p 403.00p 290176
28/11/2019 402.50p 408.50p 400.00p 402.00p 2309024
27/11/2019 404.00p 406.00p 400.00p 405.00p 1393486
26/11/2019 405.00p 405.50p 389.46p 403.50p 342523
25/11/2019 398.00p 407.00p 393.05p 402.00p 391000
22/11/2019 391.50p 409.00p 391.00p 396.50p 218164
21/11/2019 395.00p 405.00p 386.50p 400.50p 224642
20/11/2019 412.50p 412.50p 395.50p 396.00p 136384
19/11/2019 404.00p 406.50p 400.50p 404.50p 191277
18/11/2019 388.50p 409.50p 387.96p 401.50p 380146
15/11/2019 399.00p 403.50p 383.50p 398.00p 255879
14/11/2019 396.00p 400.50p 393.50p 397.50p 214216
13/11/2019 394.50p 398.00p 387.45p 395.50p 128042
12/11/2019 403.00p 403.00p 388.75p 397.00p 211430
11/11/2019 392.50p 398.50p 387.00p 392.00p 136347
08/11/2019 394.00p 407.03p 387.30p 392.50p 158141
07/11/2019 391.50p 418.50p 391.50p 408.00p 819642
06/11/2019 380.00p 396.00p 374.65p 391.50p 217064
05/11/2019 385.00p 391.50p 379.33p 389.50p 191124
04/11/2019 393.50p 395.00p 376.33p 386.00p 677045
01/11/2019 371.00p 392.50p 368.50p 385.00p 627520
31/10/2019 380.00p 383.23p 370.50p 370.50p 116458
30/10/2019 376.50p 387.00p 376.50p 381.00p 361287
29/10/2019 381.00p 382.00p 371.00p 379.50p 319176
28/10/2019 371.50p 379.27p 366.51p 372.00p 254072
25/10/2019 372.50p 375.00p 369.00p 370.00p 1207346
24/10/2019 384.00p 384.00p 364.00p 375.00p 413043
23/10/2019 382.00p 389.47p 370.00p 371.00p 296281
22/10/2019 401.00p 406.50p 385.50p 385.50p 332522
21/10/2019 377.00p 401.00p 377.00p 396.00p 473534
18/10/2019 380.00p 389.00p 377.49p 387.50p 369303
17/10/2019 373.00p 383.50p 373.00p 383.00p 414482
16/10/2019 377.50p 386.50p 371.00p 371.50p 1003847
15/10/2019 357.00p 389.00p 357.00p 380.50p 432372
14/10/2019 366.00p 367.00p 352.50p 365.50p 349945
11/10/2019 339.50p 367.50p 339.50p 366.00p 646019
10/10/2019 375.50p 375.50p 334.22p 348.00p 835338
09/10/2019 364.00p 373.50p 353.50p 363.00p 348038
08/10/2019 389.00p 391.00p 371.22p 373.00p 440963
07/10/2019 397.00p 397.00p 387.00p 388.00p 295476
04/10/2019 377.00p 392.50p 371.00p 392.00p 268966
03/10/2019 383.50p 390.64p 369.00p 379.00p 347975
02/10/2019 406.50p 406.50p 376.50p 378.50p 563078
01/10/2019 409.50p 416.64p 399.00p 399.00p 311205
30/09/2019 412.00p 419.00p 410.00p 413.50p 219322
27/09/2019 418.00p 418.50p 414.50p 416.00p 788912
26/09/2019 400.00p 416.00p 400.00p 416.00p 237256
25/09/2019 405.00p 405.50p 399.91p 401.00p 241065
24/09/2019 418.00p 418.00p 403.00p 404.50p 240754
23/09/2019 418.00p 421.50p 414.00p 418.00p 526612
20/09/2019 412.50p 420.54p 408.50p 416.00p 8615932
19/09/2019 406.00p 411.00p 402.35p 409.50p 270769
18/09/2019 417.00p 417.00p 400.00p 404.50p 4673786
17/09/2019 410.00p 415.50p 409.50p 414.50p 191065
16/09/2019 413.00p 415.00p 409.54p 413.50p 451650
13/09/2019 408.50p 418.00p 407.59p 413.50p 789357
12/09/2019 414.00p 418.00p 406.00p 409.00p 522396
11/09/2019 405.00p 413.50p 396.09p 409.50p 554995
10/09/2019 413.50p 414.50p 404.50p 407.50p 238043
09/09/2019 412.50p 412.50p 404.75p 407.00p 526153
06/09/2019 395.50p 409.00p 395.50p 406.50p 379812
05/09/2019 403.00p 409.00p 403.00p 408.00p 288982
04/09/2019 408.00p 411.50p 405.23p 406.50p 385894
03/09/2019 409.00p 409.00p 405.00p 406.50p 235987
02/09/2019 395.00p 410.50p 395.00p 408.50p 1022388
30/08/2019 400.00p 401.95p 399.00p 400.00p 546650
29/08/2019 390.00p 400.55p 390.00p 400.00p 564369
28/08/2019 390.00p 404.00p 388.79p 400.00p 786552
27/08/2019 378.00p 410.00p 374.84p 390.00p 975150
23/08/2019 386.00p 386.00p 369.05p 373.00p 207272

*Close Price adjusted for both dividends and splits