1. Share Prices

  2. AJ Bell PLC (AJB)

301.00p+1.00 (+0.33%)19 Apr 2024, 17:06
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
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
Mar 1, 2024305.40p324.80p302.00p311.00p620,023
Feb 29, 2024306.80p322.80p302.00p303.80p645,799
Feb 28, 2024312.00p312.00p302.60p307.80p336,135
Feb 27, 2024301.80p323.40p300.50p312.00p662,960
Feb 26, 2024310.80p338.60p306.80p307.60p685,583
Feb 23, 2024316.20p329.00p309.40p312.80p313,311
Feb 22, 2024318.00p322.85p311.24p317.80p577,405
Feb 21, 2024320.80p340.00p314.80p317.80p728,389
Feb 20, 2024329.80p329.80p317.20p318.00p382,988
Feb 19, 2024322.00p334.60p319.20p325.20p554,947
Feb 16, 2024325.00p325.00p318.20p322.20p354,851
Feb 15, 2024315.00p318.60p312.00p318.60p428,014
Feb 14, 2024311.20p322.80p311.20p312.20p411,980
Feb 13, 2024318.00p322.60p309.60p313.20p509,860
Feb 12, 2024317.20p324.80p314.40p319.60p556,145
Feb 9, 2024341.00p341.00p315.60p315.60p590,178
Feb 8, 2024326.00p329.60p320.70p324.20p1,815,314
Feb 7, 2024319.20p329.80p313.80p317.40p702,408
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10