1. Share Prices

  2. AJ Bell PLC (AJB)

448.50p-6.00 (-1.32%)20 Sep 2024, 16:45
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
Sep 20, 2024445.00p453.48p445.00p448.50p1,148,627
Sep 19, 2024447.50p454.50p444.50p454.50p346,260
Sep 18, 2024440.00p454.00p440.00p443.50p811,627
Sep 17, 2024430.00p449.50p430.00p445.00p996,427
Sep 16, 2024435.50p446.00p435.50p445.00p310,481
Sep 13, 2024456.00p456.50p430.00p437.50p523,727
Sep 12, 2024432.00p443.50p432.00p439.50p394,533
Sep 11, 2024438.50p442.50p433.50p433.50p348,142
Sep 10, 2024431.50p438.50p431.50p438.50p765,922
Sep 9, 2024430.00p438.00p428.00p433.00p1,327,873
Sep 6, 2024434.50p436.50p425.50p425.50p292,753
Sep 5, 2024432.50p435.00p431.00p432.50p300,996
Sep 4, 2024410.00p434.00p406.50p431.50p454,066
Sep 3, 2024438.00p438.00p417.50p425.00p261,192
Sep 2, 2024430.00p437.50p428.00p428.50p234,113
Aug 30, 2024439.50p439.50p433.00p435.50p1,639,024
Aug 29, 2024421.50p445.00p421.50p433.00p420,447
Aug 28, 2024423.00p444.00p423.00p437.00p428,991
Aug 27, 2024444.00p447.50p441.00p444.00p423,389
Aug 23, 2024449.00p454.13p442.50p442.50p1,182,984
Aug 22, 2024453.00p457.00p449.00p450.00p1,211,696
Aug 21, 2024446.00p455.00p441.50p455.00p981,406
Aug 20, 2024458.00p458.00p444.50p444.50p362,618
Aug 19, 2024445.00p465.43p438.50p453.00p295,243
Aug 16, 2024458.50p459.00p446.60p448.50p310,871
Aug 15, 2024449.50p452.50p439.00p452.00p275,665
Aug 14, 2024440.50p460.00p437.50p442.00p308,717
Aug 13, 2024425.00p452.50p425.00p440.50p361,024
Aug 12, 2024420.50p434.00p412.52p432.50p482,017
Aug 9, 2024420.00p435.25p420.00p424.00p435,926
Aug 8, 2024422.50p430.50p417.50p430.50p369,861
Aug 7, 2024415.00p431.50p409.10p431.50p2,315,586
Aug 6, 2024423.50p434.00p409.50p421.50p678,035
Aug 5, 2024433.00p448.00p413.50p422.00p694,841
Aug 2, 2024454.00p458.00p433.50p440.00p634,680
Aug 1, 2024437.00p473.50p414.50p457.00p1,314,503
Jul 31, 2024483.50p483.50p457.00p459.00p522,369
Jul 30, 2024458.50p466.00p451.38p455.50p1,131,717
Jul 29, 2024450.00p456.00p443.36p452.00p1,655,519
Jul 26, 2024415.00p446.00p415.00p444.00p1,603,131
Jul 25, 2024406.50p427.50p406.50p427.50p249,095
Jul 24, 2024426.50p435.00p421.50p424.00p1,017,857
Jul 23, 2024420.50p433.00p420.50p433.00p1,023,382
Jul 22, 2024423.00p431.50p417.00p425.50p1,386,908
Jul 19, 2024431.50p438.50p418.50p427.00p1,009,409
Jul 18, 2024408.00p432.00p394.50p420.50p2,232,737
Jul 17, 2024386.50p400.00p386.50p397.00p276,798
Jul 16, 2024393.00p410.50p377.00p397.50p423,549
Jul 15, 2024388.50p397.50p386.50p395.50p616,116
Jul 12, 2024393.50p395.50p388.73p394.50p254,559
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.