430.00p+1.00 (+0.23%)18 Jun 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aj Bell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021435.00p435.00p428.40p430.00p1,007,047
Jun 17, 2021415.80p430.00p415.80p429.00p1,500,511
Jun 16, 2021429.20p429.60p422.80p425.60p402,922
Jun 15, 2021431.00p431.00p423.00p425.00p366,192
Jun 14, 2021437.40p438.60p427.60p428.60p236,560
Jun 11, 2021441.20p441.20p425.20p434.40p344,158
Jun 10, 2021425.40p433.53p422.40p431.40p852,255
Jun 9, 2021436.40p436.40p423.67p425.40p425,417
Jun 8, 2021431.00p445.40p431.00p435.40p210,403
Jun 7, 2021435.40p452.40p434.40p441.60p1,402,654
Jun 4, 2021434.00p435.80p424.00p435.80p649,397
Jun 3, 2021421.00p429.40p421.00p424.00p218,247
Jun 2, 2021440.00p440.00p421.60p427.20p579,367
Jun 1, 2021434.00p434.00p422.40p430.00p729,802
May 28, 2021439.80p439.80p417.20p424.20p755,282
May 27, 2021435.60p437.40p427.60p428.80p1,912,275
May 26, 2021434.60p438.20p422.40p436.00p2,889,565
May 25, 2021425.60p428.80p422.40p424.40p738,643
May 24, 2021415.80p428.20p415.80p425.00p739,575
May 21, 2021411.80p431.80p411.80p425.00p1,240,337
May 20, 2021408.60p423.60p408.60p420.80p435,411
May 19, 2021422.00p428.40p418.40p419.80p339,657
May 18, 2021439.80p439.80p426.20p426.20p1,727,829
May 17, 2021434.20p439.20p423.20p436.00p301,529
May 14, 2021431.60p438.60p430.20p432.60p442,111
May 13, 2021426.20p432.00p424.56p430.40p381,890
May 12, 2021438.80p439.57p429.60p430.00p374,810
May 11, 2021433.40p436.80p430.00p434.00p528,273
May 10, 2021448.60p448.60p435.80p439.80p362,809
May 7, 2021425.80p446.80p425.80p439.60p210,832
May 6, 2021425.00p440.00p425.00p436.00p283,630
May 5, 2021425.80p436.40p425.80p433.60p264,546
May 4, 2021436.00p448.60p432.40p434.60p457,124
Apr 30, 2021427.40p450.80p427.40p444.00p629,687
Apr 29, 2021437.80p439.00p431.00p439.00p359,673
Apr 28, 2021445.40p445.40p426.20p432.00p388,071
Apr 27, 2021444.20p444.20p428.80p435.60p773,424
Apr 26, 2021450.80p450.80p430.80p435.40p413,359
Apr 23, 2021458.00p458.00p435.40p441.00p443,786
Apr 22, 2021470.00p470.00p445.00p449.80p878,308
Apr 21, 2021465.00p471.90p464.77p466.60p288,299
Apr 20, 2021466.60p474.80p458.73p470.00p754,570
Apr 19, 2021449.60p465.86p448.62p460.80p369,946
Apr 16, 2021463.80p463.80p454.54p460.20p496,005
Apr 15, 2021457.00p457.80p449.20p454.60p261,355
Apr 14, 2021452.00p452.60p443.40p448.60p224,132
Apr 13, 2021437.60p455.20p437.60p445.60p250,211
Apr 12, 2021442.00p451.33p441.20p448.40p703,324
Apr 9, 2021452.00p452.00p443.20p444.60p210,049
Apr 8, 2021438.00p449.00p438.00p445.60p307,556
Showing 1 to 50 of 253