1. Share Prices

  2. AJ Bell PLC (AJB)

356.50p-0.50 (-0.14%)16 May 2024, 11:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AJ Bell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 2024350.00p360.00p350.00p357.00p498,358
May 14, 2024353.00p362.00p353.00p358.00p421,090
May 13, 2024357.00p371.50p349.00p357.00p469,177
May 10, 2024364.50p364.50p341.00p359.00p911,074
May 9, 2024349.00p375.50p349.00p349.00p885,010
May 8, 2024346.50p351.00p341.87p351.00p551,477
May 7, 2024346.00p350.00p335.38p344.50p2,110,020
May 3, 2024328.00p339.50p328.00p336.00p1,038,094
May 2, 2024345.00p345.00p328.50p337.00p503,785
May 1, 2024329.00p335.50p315.50p335.00p625,594
Apr 30, 2024334.50p334.50p319.00p323.50p474,584
Apr 29, 2024314.00p341.00p303.00p324.00p739,616
Apr 26, 2024306.00p312.78p306.00p311.50p971,078
Apr 25, 2024310.50p311.00p304.00p309.50p423,668
Apr 24, 2024307.00p314.50p303.23p310.00p704,634
Apr 23, 2024306.00p312.00p306.00p307.00p457,052
Apr 22, 2024311.00p311.00p298.95p303.50p519,769
Apr 19, 2024295.00p304.50p295.00p301.00p387,467
Apr 18, 2024320.00p320.00p299.50p300.00p951,639
Apr 17, 2024296.50p309.00p292.50p295.00p587,701
Apr 16, 2024281.50p297.00p281.50p297.00p356,076
Apr 15, 2024286.00p308.50p286.00p297.50p646,056
Apr 12, 2024306.00p318.00p292.50p294.00p279,996
Apr 11, 2024310.00p310.00p290.50p294.50p348,480
Apr 10, 2024284.00p302.00p284.00p295.50p413,772
Apr 9, 2024288.00p297.50p288.00p292.50p515,094
Apr 8, 2024288.00p294.00p281.00p293.00p346,871
Apr 5, 2024305.50p311.50p286.00p288.00p651,567
Apr 4, 2024303.50p306.00p295.00p298.50p301,493
Apr 3, 2024286.00p303.00p286.00p296.50p261,192
Apr 2, 2024294.00p311.00p291.86p301.00p299,448
Mar 28, 2024300.40p314.00p300.40p302.40p582,097
Mar 27, 2024301.60p304.20p300.00p304.20p215,247
Mar 26, 2024297.80p305.00p293.55p302.80p628,755
Mar 25, 2024300.00p303.80p299.00p300.40p263,572
Mar 22, 2024300.00p309.60p300.00p302.20p323,659
Mar 21, 2024304.40p310.80p301.00p309.20p288,911
Mar 20, 2024299.00p308.39p299.00p300.80p412,465
Mar 19, 2024295.00p309.60p295.00p301.80p1,091,523
Mar 18, 2024293.00p300.80p285.40p300.00p813,531
Mar 15, 2024317.20p317.20p299.00p300.40p630,119
Mar 14, 2024302.00p307.40p293.40p302.60p548,112
Mar 13, 2024303.00p316.83p302.60p305.00p460,385
Mar 12, 2024299.00p308.80p297.85p303.60p347,057
Mar 11, 2024304.80p319.40p303.80p304.00p262,469
Mar 8, 2024308.60p314.40p305.00p309.40p294,435
Mar 7, 2024309.80p316.40p305.00p309.80p438,746
Mar 6, 2024304.80p316.80p304.80p311.60p835,721
Mar 5, 2024312.80p313.60p305.60p305.60p400,544
Mar 4, 2024320.00p320.00p296.00p310.40p631,176
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,000.0014.94
Bt Group PLC126.6011.89
Helios Towers PLC123.2011.59
Auction Technology Group PLC544.0010.57
Watches Of Switzerland Group PLC370.409.65
Wood Group (John) PLC191.903.39

Fallers

CompanyPrice% Chg
Sage Group PLC1,096.05-8.47
Convatec Group PLC252.00-5.33
Tritax Eurobox PLC58.93-4.95
Easyjet PLC511.00-3.48
Kingfisher PLC259.60-3.49
Wizz Air Holdings PLC2,142.02-3.43