AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 575.00 | 582.00 | 568.00 | 576.50 | 576.50 | 429,609 |
| 2026-10-19 | 612.50 | 612.50 | 579.50 | 582.00 | 582.00 | 422,592 |
| 2026-10-16 | 587.00 | 591.50 | 573.15 | 588.50 | 588.50 | 698,988 |
| 2026-10-15 | 556.50 | 597.50 | 556.50 | 589.00 | 589.00 | 491,489 |
| 2026-10-14 | 585.00 | 595.50 | 583.00 | 583.00 | 583.00 | 546,810 |
| 2026-10-13 | 625.00 | 625.00 | 588.00 | 590.00 | 590.00 | 294,989 |
| 2026-10-12 | 593.00 | 601.50 | 592.50 | 601.00 | 601.00 | 529,272 |
| 2026-10-09 | 579.00 | 595.00 | 576.00 | 592.50 | 592.50 | 437,027 |
| 2026-10-08 | 566.00 | 582.50 | 562.00 | 579.50 | 579.50 | 634,323 |
| 2026-10-07 | 577.50 | 577.50 | 565.00 | 571.00 | 571.00 | 394,532 |
| 2026-10-06 | 585.00 | 597.50 | 572.50 | 577.50 | 577.50 | 538,228 |
| 2026-10-05 | 566.00 | 590.00 | 566.00 | 587.00 | 587.00 | 452,357 |
| 2026-10-02 | 576.00 | 582.50 | 566.50 | 581.50 | 581.50 | 683,708 |
| 2026-10-01 | 580.00 | 588.50 | 573.00 | 576.00 | 576.00 | 555,559 |
| 2026-09-30 | 577.00 | 590.50 | 576.00 | 584.00 | 584.00 | 736,667 |
| 2026-09-29 | 570.00 | 582.50 | 570.00 | 577.50 | 577.50 | 1,036,332 |
| 2026-09-28 | 566.00 | 583.00 | 566.00 | 574.00 | 574.00 | 822,154 |
| 2026-09-25 | 578.00 | 578.00 | 567.00 | 567.00 | 567.00 | 656,592 |
| 2026-09-24 | 550.50 | 576.00 | 550.50 | 567.50 | 567.50 | 770,124 |
| 2026-09-23 | 597.00 | 597.50 | 578.00 | 578.00 | 578.00 | 820,320 |
| 2026-09-22 | 606.50 | 616.50 | 593.50 | 595.00 | 595.00 | 769,120 |
| 2026-09-21 | 600.00 | 612.50 | 592.50 | 606.00 | 606.00 | 713,108 |
| 2026-09-18 | 561.00 | 599.00 | 561.00 | 591.50 | 591.50 | 762,789 |
| 2026-09-17 | 611.00 | 611.00 | 582.50 | 589.00 | 589.00 | 465,083 |
| 2026-09-16 | 575.00 | 591.00 | 575.00 | 585.50 | 585.50 | 733,838 |
| 2026-09-15 | 575.00 | 586.00 | 572.00 | 579.50 | 579.50 | 693,652 |
| 2026-09-14 | 577.50 | 590.91 | 573.50 | 586.50 | 586.50 | 1,225,137 |
| 2026-09-11 | 571.00 | 593.50 | 571.00 | 584.00 | 584.00 | 664,808 |
| 2026-09-10 | 592.00 | 598.00 | 583.00 | 583.50 | 583.50 | 1,968,441 |
| 2026-09-09 | 612.50 | 612.50 | 589.50 | 591.50 | 591.50 | 1,533,433 |
| 2026-09-08 | 602.50 | 605.00 | 594.87 | 598.00 | 598.00 | 652,499 |
| 2026-09-07 | 625.00 | 625.00 | 600.00 | 604.00 | 604.00 | 7,455,792 |
| 2026-09-04 | 608.50 | 614.50 | 605.50 | 614.50 | 614.50 | 586,175 |
| 2026-09-03 | 594.50 | 611.00 | 593.00 | 607.50 | 607.50 | 1,005,200 |
| 2026-09-02 | 636.00 | 636.00 | 592.50 | 594.50 | 594.50 | 388,389 |
| 2026-09-01 | 644.00 | 644.00 | 590.80 | 606.00 | 606.00 | 903,681 |
| 2026-08-28 | 613.00 | 618.00 | 612.50 | 614.00 | 614.00 | 723,048 |
| 2026-08-27 | 617.00 | 617.00 | 608.50 | 612.00 | 612.00 | 372,706 |
| 2026-08-26 | 615.00 | 623.00 | 611.50 | 611.50 | 611.50 | 331,589 |
| 2026-08-25 | 609.00 | 620.50 | 609.00 | 616.50 | 616.50 | 372,983 |
| 2026-08-24 | 611.00 | 617.50 | 608.00 | 616.50 | 616.50 | 262,246 |
| 2026-08-21 | 596.00 | 613.00 | 596.00 | 611.00 | 611.00 | 523,249 |
| 2026-08-20 | 592.50 | 608.00 | 582.44 | 603.00 | 603.00 | 465,316 |
| 2026-08-19 | 625.00 | 625.00 | 595.50 | 597.00 | 597.00 | 770,403 |
| 2026-08-18 | 613.00 | 616.50 | 603.00 | 604.00 | 604.00 | 266,990 |
| 2026-08-17 | 618.50 | 619.50 | 613.00 | 613.00 | 613.00 | 224,734 |
| 2026-08-14 | 625.00 | 625.00 | 601.00 | 618.00 | 618.00 | 287,728 |
| 2026-08-13 | 625.00 | 625.00 | 607.00 | 612.00 | 612.00 | 326,730 |
| 2026-08-12 | 625.00 | 625.00 | 596.00 | 613.00 | 613.00 | 814,773 |
| 2026-08-11 | 601.00 | 618.50 | 599.50 | 610.00 | 610.00 | 489,387 |
| 2026-08-10 | 599.50 | 619.98 | 599.50 | 608.00 | 608.00 | 579,744 |
| 2026-08-07 | 597.00 | 615.00 | 595.50 | 610.50 | 610.50 | 814,679 |
| 2026-08-06 | 610.00 | 610.00 | 598.50 | 599.50 | 599.50 | 659,735 |
| 2026-08-05 | 594.00 | 606.00 | 589.50 | 606.00 | 606.00 | 525,886 |
| 2026-08-04 | 588.00 | 598.00 | 586.00 | 592.00 | 592.00 | 254,784 |
| 2026-08-03 | 572.50 | 592.00 | 572.45 | 587.50 | 587.50 | 536,186 |
| 2026-07-31 | 604.50 | 604.50 | 587.50 | 587.50 | 587.50 | 734,026 |
| 2026-07-30 | 600.00 | 605.50 | 586.50 | 599.00 | 599.00 | 582,853 |
| 2026-07-29 | 590.00 | 599.00 | 589.50 | 592.50 | 592.50 | 1,046,669 |
| 2026-07-28 | 624.00 | 624.00 | 583.00 | 593.50 | 593.50 | 852,239 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0500 GBP |
| 2026-01-15 | 0.0975 GBP |
| 2025-06-05 | 0.0450 GBP |
| 2025-01-09 | 0.0825 GBP |
| 2024-06-06 | 0.0425 GBP |
| 2024-01-11 | 0.0725 GBP |
| 2023-06-08 | 0.0350 GBP |
| 2023-01-19 | 0.0459 GBP |
| 2022-06-09 | 0.0278 GBP |
| 2022-01-06 | 0.0950 GBP |
| 2021-06-10 | 0.0246 GBP |
| 2021-01-07 | 0.0466 GBP |
| 2020-06-04 | 0.0150 GBP |
| 2020-01-09 | 0.0333 GBP |
| 2019-06-06 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.