402.20p-0.60 (-0.15%)21 Oct 2021, 17:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aj Bell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 2021404.00p407.60p400.20p402.20p291,333
Oct 20, 2021403.00p408.00p401.80p402.80p449,385
Oct 19, 2021409.00p409.00p399.40p403.60p267,896
Oct 18, 2021408.00p410.45p396.20p399.20p532,715
Oct 15, 2021406.60p406.60p393.20p399.00p374,963
Oct 14, 2021392.00p397.40p390.50p397.40p317,490
Oct 13, 2021385.00p391.69p379.94p389.60p406,915
Oct 12, 2021375.00p387.80p375.00p385.40p312,678
Oct 11, 2021379.80p382.20p377.00p382.20p213,536
Oct 8, 2021390.40p390.40p377.60p378.40p238,241
Oct 7, 2021381.60p385.20p372.67p379.80p520,921
Oct 6, 2021383.00p384.80p376.00p377.40p2,094,856
Oct 5, 2021388.80p393.60p379.98p386.20p205,697
Oct 4, 2021386.00p405.40p384.60p384.80p232,468
Oct 1, 2021394.40p398.20p391.40p395.20p775,060
Sep 30, 2021403.20p406.00p399.00p399.00p1,218,456
Sep 29, 2021385.00p397.40p385.00p393.40p618,349
Sep 28, 2021390.20p400.80p387.00p389.80p844,265
Sep 27, 2021397.60p397.60p386.00p391.20p291,177
Sep 24, 2021396.40p397.54p388.47p390.80p286,795
Sep 23, 2021396.00p400.00p391.80p396.20p303,181
Sep 22, 2021389.00p396.20p389.00p393.00p207,994
Sep 21, 2021399.80p399.80p391.80p391.80p273,571
Sep 20, 2021399.00p401.60p394.65p396.20p267,557
Sep 17, 2021405.00p407.33p400.40p402.40p458,871
Sep 16, 2021400.00p406.20p400.00p403.60p384,993
Sep 15, 2021403.00p421.40p401.80p403.20p299,977
Sep 14, 2021411.20p422.40p410.00p411.20p279,308
Sep 13, 2021418.60p423.00p417.80p420.60p677,999
Sep 10, 2021419.40p425.20p418.80p418.80p238,001
Sep 9, 2021412.40p422.60p412.40p420.60p772,943
Sep 8, 2021422.40p424.80p421.00p423.00p341,399
Sep 7, 2021444.00p444.00p422.40p424.20p380,550
Sep 6, 2021441.00p443.20p433.60p435.60p409,728
Sep 3, 2021447.40p447.40p438.20p440.20p996,881
Sep 2, 2021435.40p439.20p432.60p438.20p505,726
Sep 1, 2021440.20p440.20p427.40p436.00p352,234
Aug 31, 2021430.40p438.08p428.88p430.40p396,050
Aug 27, 2021437.60p437.60p425.00p432.00p185,517
Aug 26, 2021425.20p437.20p423.60p428.60p345,245
Aug 25, 2021438.40p438.40p424.80p425.60p374,592
Aug 24, 2021428.80p429.80p426.20p428.00p201,903
Aug 23, 2021420.40p440.40p420.40p427.20p218,334
Aug 20, 2021418.60p431.40p418.60p430.00p198,721
Aug 19, 2021425.00p432.20p425.00p426.80p1,299,930
Aug 18, 2021429.40p434.40p429.20p432.00p281,396
Aug 17, 2021428.80p434.40p425.20p430.20p209,147
Aug 16, 2021431.00p435.07p428.00p428.60p171,247
Aug 13, 2021438.40p438.40p432.40p433.60p211,853
Aug 12, 2021434.80p438.20p425.00p436.00p600,613
Showing 1 to 50 of 253