1. Share Prices

  2. AJ Bell PLC (AJB)

507.00p+2.00 (+0.40%)18 Sep 2025, 14:35
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 17, 2025501.50p510.00p501.50p505.00p3,739,131
Sep 16, 2025524.50p524.50p499.40p504.00p1,099,343
Sep 15, 2025499.40p517.00p499.40p512.00p760,531
Sep 12, 2025516.00p520.00p510.50p512.50p549,186
Sep 11, 2025499.40p527.50p499.40p515.00p619,850
Sep 10, 2025505.00p511.50p500.00p506.00p481,422
Sep 9, 2025506.50p513.00p503.00p504.00p576,426
Sep 8, 2025506.00p518.00p499.40p506.00p394,446
Sep 5, 2025500.50p512.50p500.50p504.50p640,903
Sep 4, 2025478.80p509.50p478.80p504.50p591,004
Sep 3, 2025521.50p521.50p483.20p501.00p804,978
Sep 2, 2025501.50p520.50p495.60p495.60p619,621
Sep 1, 2025522.00p522.00p510.00p517.00p402,996
Aug 29, 2025515.00p515.00p501.50p509.50p744,517
Aug 28, 2025504.00p523.00p504.00p513.00p243,910
Aug 27, 2025516.50p521.50p501.50p517.00p239,875
Aug 26, 2025536.50p536.50p513.00p519.50p391,604
Aug 22, 2025536.50p536.50p500.50p520.00p253,836
Aug 21, 2025515.00p518.00p507.50p515.50p285,792
Aug 20, 2025508.00p513.50p504.50p512.00p326,942
Aug 19, 2025518.00p518.00p490.80p510.00p905,189
Aug 18, 2025495.00p534.50p495.00p513.00p644,818
Aug 15, 2025513.00p524.50p509.00p509.00p359,054
Aug 14, 2025510.00p518.50p510.00p514.50p210,722
Aug 13, 2025521.00p532.50p514.50p514.50p282,327
Aug 12, 2025535.00p535.00p521.45p522.50p392,784
Aug 11, 2025524.00p525.00p516.50p524.50p252,599
Aug 8, 2025539.00p539.00p521.00p522.00p222,715
Aug 7, 2025518.00p530.50p516.00p523.00p536,517
Aug 6, 2025550.00p551.00p519.00p521.00p365,496
Aug 5, 2025553.50p553.50p523.50p525.50p233,683
Aug 4, 2025549.00p549.00p520.50p528.50p343,342
Aug 1, 2025513.00p538.50p513.00p524.00p380,406
Jul 31, 2025545.00p545.00p519.50p538.50p625,355
Jul 30, 2025544.00p544.00p503.00p520.00p277,305
Jul 29, 2025498.20p533.50p498.20p519.50p283,373
Jul 28, 2025540.00p540.00p520.50p521.00p353,375
Jul 25, 2025551.50p551.50p502.00p531.00p546,487
Jul 24, 2025515.50p544.00p515.00p530.00p1,487,010
Jul 23, 2025545.50p545.50p514.50p517.50p3,430,999
Jul 22, 2025558.50p558.50p517.00p521.50p376,597
Jul 21, 2025530.05p549.50p523.00p532.00p311,602
Jul 18, 2025506.00p531.50p506.00p523.50p264,358
Jul 17, 2025506.00p531.50p506.00p525.50p2,001,943
Jul 16, 2025505.50p530.52p503.50p524.00p264,269
Jul 15, 2025523.50p549.00p522.50p526.50p564,213
Jul 14, 2025530.00p530.00p505.00p524.50p772,192
Jul 11, 2025520.00p524.50p512.00p522.50p548,806
Jul 10, 2025528.50p528.50p507.50p514.50p442,134
Jul 9, 2025530.00p530.00p503.00p511.50p917,790
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)