AJ Bell (AJB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2019 381.00p 384.50p 380.63p 381.50p 78387
21/08/2019 375.00p 385.00p 375.00p 383.00p 153350
20/08/2019 389.00p 389.00p 381.00p 384.00p 384209
19/08/2019 379.00p 389.49p 379.00p 383.50p 295304
16/08/2019 392.50p 392.50p 382.00p 383.00p 517489
15/08/2019 383.00p 384.50p 380.50p 383.50p 741879
14/08/2019 389.00p 397.96p 381.93p 383.50p 351587
13/08/2019 385.00p 386.00p 381.60p 383.00p 139996
12/08/2019 375.50p 388.00p 373.26p 386.00p 332777
09/08/2019 398.00p 398.00p 370.93p 382.00p 199491
08/08/2019 390.50p 393.32p 384.20p 389.50p 198235
07/08/2019 397.00p 397.07p 389.50p 389.50p 830932
06/08/2019 386.00p 395.22p 386.00p 391.50p 324735
05/08/2019 409.00p 409.00p 385.51p 392.00p 226288
02/08/2019 400.00p 419.44p 394.96p 405.50p 597107
01/08/2019 405.50p 417.57p 402.27p 408.00p 742210
31/07/2019 421.50p 426.20p 396.58p 416.50p 2095280
30/07/2019 431.00p 431.00p 422.50p 422.50p 149183
29/07/2019 420.00p 435.50p 420.00p 431.00p 389865
26/07/2019 432.00p 443.00p 426.00p 430.00p 1513292
25/07/2019 440.00p 464.00p 432.00p 435.00p 949838
24/07/2019 423.80p 433.00p 400.51p 428.20p 755768
23/07/2019 430.90p 430.90p 417.10p 418.00p 165747
22/07/2019 424.00p 432.60p 416.69p 426.70p 198647
19/07/2019 431.00p 431.00p 421.10p 424.00p 1017589
18/07/2019 425.00p 428.00p 423.00p 424.00p 900881
17/07/2019 438.00p 438.00p 425.00p 428.00p 535566
16/07/2019 422.00p 434.00p 420.00p 434.00p 1660404
15/07/2019 406.00p 428.00p 406.00p 421.00p 558183
12/07/2019 405.00p 415.00p 405.00p 413.00p 153753
11/07/2019 410.00p 412.00p 410.00p 410.00p 121842
10/07/2019 392.00p 415.00p 392.00p 410.00p 869210
09/07/2019 388.00p 404.00p 388.00p 404.00p 384982
08/07/2019 385.00p 396.00p 385.00p 392.00p 152028
05/07/2019 398.00p 403.00p 390.00p 392.00p 116031
04/07/2019 393.00p 403.00p 393.00p 398.00p 133117
03/07/2019 395.00p 402.00p 390.00p 398.00p 444125
02/07/2019 400.00p 408.00p 394.00p 396.00p 237776
01/07/2019 397.00p 407.50p 394.52p 402.00p 246414
28/06/2019 381.00p 401.00p 381.00p 401.00p 462755
27/06/2019 387.00p 387.00p 382.00p 386.00p 1578771
26/06/2019 385.00p 393.00p 380.00p 387.00p 168224
25/06/2019 388.00p 394.00p 381.00p 387.00p 209824
24/06/2019 381.00p 399.06p 381.00p 387.00p 218387
21/06/2019 383.00p 388.00p 383.00p 387.00p 5757902
20/06/2019 380.00p 392.00p 380.00p 383.00p 260487
19/06/2019 385.00p 394.00p 381.98p 383.00p 316173
18/06/2019 381.00p 384.00p 371.50p 383.00p 291626
17/06/2019 373.00p 383.00p 367.00p 376.00p 189162
14/06/2019 376.00p 378.06p 365.00p 372.00p 437226
13/06/2019 390.00p 390.00p 369.44p 374.00p 522210
12/06/2019 391.00p 395.00p 385.00p 386.00p 384117
11/06/2019 407.00p 407.00p 389.00p 390.00p 580595
10/06/2019 418.00p 418.00p 398.00p 400.00p 1278631
07/06/2019 386.00p 411.00p 380.00p 410.00p 2045791
06/06/2019 418.00p 420.00p 399.00p 400.00p 722928
05/06/2019 417.00p 427.21p 410.64p 418.00p 476646
04/06/2019 419.00p 419.00p 410.00p 414.00p 944010
03/06/2019 425.00p 425.00p 408.24p 418.00p 624332
31/05/2019 423.00p 423.00p 415.00p 418.00p 753498
30/05/2019 430.00p 433.00p 408.82p 422.00p 578520
29/05/2019 425.00p 425.00p 415.00p 420.00p 866458
28/05/2019 427.00p 427.00p 414.00p 423.00p 727768
24/05/2019 418.00p 428.86p 409.00p 420.00p 872249
23/05/2019 447.00p 447.00p 394.00p 421.00p 548389
22/05/2019 422.00p 436.29p 422.00p 431.00p 146528
21/05/2019 430.00p 439.00p 424.00p 428.00p 94836
20/05/2019 432.00p 432.00p 413.00p 430.00p 420263
17/05/2019 440.00p 440.00p 418.20p 425.00p 268142
16/05/2019 420.00p 447.00p 420.00p 432.00p 385290
15/05/2019 421.00p 428.00p 418.00p 424.00p 411467
14/05/2019 448.00p 448.00p 400.70p 420.00p 1416360
13/05/2019 473.00p 473.00p 440.00p 445.00p 727588
10/05/2019 480.00p 482.00p 472.00p 473.00p 417988
09/05/2019 470.00p 477.00p 464.00p 477.00p 367361
08/05/2019 448.00p 475.00p 442.00p 470.00p 564196
07/05/2019 448.00p 469.00p 442.64p 448.00p 753046
03/05/2019 432.00p 456.00p 431.04p 448.00p 418595
02/05/2019 416.00p 435.00p 414.00p 435.00p 401168
01/05/2019 408.00p 419.00p 404.50p 419.00p 338138
30/04/2019 400.00p 409.00p 400.00p 406.00p 333233
29/04/2019 412.00p 412.00p 403.00p 403.00p 253746
26/04/2019 379.00p 412.00p 375.00p 407.00p 1187906
25/04/2019 376.00p 381.00p 370.00p 377.00p 1356190
24/04/2019 349.00p 374.00p 349.00p 374.00p 526069
23/04/2019 340.00p 359.00p 340.00p 356.00p 440202
18/04/2019 340.00p 347.00p 335.00p 347.00p 155225
17/04/2019 344.00p 348.00p 335.00p 344.00p 245399
16/04/2019 343.00p 344.00p 337.00p 341.00p 426184
15/04/2019 352.00p 352.00p 340.00p 348.00p 278496
12/04/2019 354.00p 354.00p 343.00p 348.00p 197859
11/04/2019 350.00p 353.00p 346.00p 350.00p 214349
10/04/2019 349.00p 352.00p 345.00p 349.00p 206827
09/04/2019 348.00p 354.00p 339.80p 349.00p 370657
08/04/2019 342.00p 350.00p 340.00p 346.00p 424122
05/04/2019 333.00p 342.00p 332.00p 342.00p 332987
04/04/2019 333.00p 339.00p 330.00p 337.00p 339217
03/04/2019 332.00p 335.00p 328.00p 335.00p 309903
02/04/2019 325.00p 332.00p 322.00p 330.00p 288890
01/04/2019 322.00p 330.00p 315.70p 330.00p 300526
29/03/2019 316.10p 322.75p 310.00p 322.00p 322931
28/03/2019 312.70p 315.00p 307.00p 314.60p 165108
27/03/2019 305.00p 314.00p 303.70p 311.15p 204939
26/03/2019 300.35p 309.50p 300.35p 302.85p 165699
25/03/2019 298.80p 310.00p 298.19p 304.05p 297252
22/03/2019 305.20p 309.95p 296.56p 306.00p 251420
21/03/2019 308.00p 310.95p 302.95p 307.00p 193104
20/03/2019 306.00p 313.79p 305.05p 308.00p 264620
19/03/2019 308.00p 314.00p 301.65p 306.05p 378683
18/03/2019 298.90p 315.05p 295.23p 309.40p 544449
15/03/2019 293.20p 299.30p 281.00p 299.30p 8761392
14/03/2019 299.00p 299.00p 281.00p 285.00p 231871
13/03/2019 281.00p 295.00p 281.00p 285.35p 266667
12/03/2019 291.95p 303.00p 274.40p 292.00p 124464
11/03/2019 292.30p 301.00p 288.00p 291.25p 129291
08/03/2019 279.05p 295.00p 279.05p 292.35p 226905
07/03/2019 290.45p 293.00p 287.00p 287.90p 78883
06/03/2019 292.50p 293.00p 281.00p 290.00p 196809
05/03/2019 295.00p 296.88p 287.95p 288.80p 71104
04/03/2019 278.00p 296.00p 278.00p 290.55p 200803
01/03/2019 279.75p 292.00p 279.75p 289.25p 82570
28/02/2019 292.00p 294.04p 281.12p 290.55p 134684
27/02/2019 297.95p 297.95p 289.35p 293.00p 110835
26/02/2019 298.05p 298.05p 288.05p 293.95p 143469
25/02/2019 300.45p 300.45p 278.89p 290.50p 259333
22/02/2019 300.00p 300.00p 275.71p 289.20p 104243
21/02/2019 295.60p 295.60p 286.00p 289.75p 127723
20/02/2019 284.00p 296.10p 279.34p 286.90p 135737
19/02/2019 275.00p 289.00p 274.15p 283.50p 185963
18/02/2019 274.40p 280.80p 274.00p 275.00p 190303
15/02/2019 275.00p 283.60p 271.92p 275.10p 152210
14/02/2019 275.00p 292.30p 273.05p 275.00p 131398
13/02/2019 276.00p 276.00p 272.00p 273.30p 167005
12/02/2019 276.00p 280.89p 274.00p 275.00p 136883
11/02/2019 279.50p 286.50p 275.00p 275.00p 367191
08/02/2019 275.80p 279.58p 272.10p 272.10p 111506
07/02/2019 265.05p 275.32p 265.05p 273.95p 218262
06/02/2019 265.00p 275.55p 263.65p 263.65p 815585
05/02/2019 265.00p 265.00p 253.95p 262.00p 210222
04/02/2019 255.15p 264.00p 255.15p 261.00p 44848
01/02/2019 260.15p 263.65p 255.00p 257.00p 187598
31/01/2019 270.05p 274.80p 258.00p 259.60p 194510
30/01/2019 270.00p 270.00p 265.95p 266.45p 119514
29/01/2019 268.00p 272.55p 265.50p 267.70p 144937
28/01/2019 268.00p 269.00p 263.66p 268.00p 166804
25/01/2019 275.00p 286.89p 252.92p 270.00p 248828
24/01/2019 285.00p 289.50p 275.00p 280.00p 76449
23/01/2019 290.80p 290.80p 276.00p 287.45p 55983
22/01/2019 282.00p 291.95p 278.36p 285.00p 120734
21/01/2019 287.00p 292.00p 276.95p 284.00p 73447
18/01/2019 285.00p 292.00p 275.96p 290.00p 58699
17/01/2019 290.00p 300.03p 280.10p 287.95p 95808
16/01/2019 285.60p 295.00p 280.00p 287.20p 159735
15/01/2019 294.95p 295.46p 266.49p 282.03p 173714
14/01/2019 275.00p 299.00p 269.68p 287.30p 592204
11/01/2019 262.00p 278.00p 260.10p 273.95p 236834
10/01/2019 260.00p 264.96p 259.25p 262.50p 168276
09/01/2019 258.00p 266.78p 253.80p 258.00p 455462
08/01/2019 256.00p 259.95p 254.10p 255.00p 76411
07/01/2019 252.00p 260.00p 250.16p 256.00p 281812
04/01/2019 244.00p 255.00p 241.05p 251.00p 78939
03/01/2019 245.00p 250.00p 239.75p 245.00p 109843
02/01/2019 240.00p 245.00p 231.59p 245.00p 62828
31/12/2018 233.00p 240.65p 219.74p 240.65p 24678
28/12/2018 231.10p 242.00p 230.00p 235.05p 42108
27/12/2018 233.00p 242.50p 229.95p 240.00p 69812
24/12/2018 236.00p 240.20p 231.73p 233.03p 9395
21/12/2018 236.00p 239.29p 230.25p 236.00p 44217
20/12/2018 225.00p 237.32p 225.00p 234.00p 48138
19/12/2018 238.15p 238.15p 229.90p 235.00p 71051
18/12/2018 232.00p 235.00p 228.43p 230.00p 121865
17/12/2018 230.00p 234.75p 223.33p 231.90p 225966
14/12/2018 237.00p 239.85p 228.00p 235.00p 130615
13/12/2018 248.00p 251.91p 229.00p 240.00p 448907
12/12/2018 224.00p 249.81p 216.45p 245.00p 519556
11/12/2018 220.05p 225.16p 215.95p 223.50p 435570
10/12/2018 224.95p 229.03p 215.55p 221.50p 1132897
07/12/2018 162.00p 225.77p 162.00p 220.00p 1391215

*Close Price adjusted for both dividends and splits