AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 438.00 | 438.00 | 417.50 | 425.00 | 400.70 | 261,192 |
| 2024-09-02 | 430.00 | 437.50 | 428.00 | 428.50 | 404.00 | 234,113 |
| 2024-08-30 | 439.50 | 439.50 | 433.00 | 435.50 | 410.60 | 1,639,024 |
| 2024-08-29 | 421.50 | 445.00 | 421.50 | 433.00 | 408.24 | 420,447 |
| 2024-08-28 | 423.00 | 444.00 | 423.00 | 437.00 | 412.01 | 428,991 |
| 2024-08-27 | 444.00 | 447.50 | 441.00 | 444.00 | 418.61 | 423,389 |
| 2024-08-23 | 449.00 | 454.13 | 442.50 | 442.50 | 417.20 | 1,182,984 |
| 2024-08-22 | 453.00 | 457.00 | 449.00 | 450.00 | 424.27 | 1,211,696 |
| 2024-08-21 | 446.00 | 455.00 | 441.50 | 455.00 | 428.98 | 981,406 |
| 2024-08-20 | 458.00 | 458.00 | 444.50 | 444.50 | 419.08 | 362,618 |
| 2024-08-19 | 445.00 | 465.43 | 438.50 | 453.00 | 427.10 | 295,244 |
| 2024-08-16 | 458.50 | 459.00 | 446.60 | 448.50 | 422.86 | 310,871 |
| 2024-08-15 | 449.50 | 452.50 | 439.00 | 452.00 | 426.16 | 275,665 |
| 2024-08-14 | 440.50 | 460.00 | 437.50 | 442.00 | 416.73 | 308,717 |
| 2024-08-13 | 425.00 | 452.50 | 425.00 | 440.50 | 415.31 | 361,024 |
| 2024-08-12 | 420.50 | 434.00 | 412.52 | 432.50 | 407.77 | 482,017 |
| 2024-08-09 | 420.00 | 435.25 | 420.00 | 424.00 | 399.76 | 435,926 |
| 2024-08-08 | 422.50 | 430.50 | 417.50 | 430.50 | 405.88 | 369,862 |
| 2024-08-07 | 415.00 | 431.50 | 409.10 | 431.50 | 406.83 | 2,315,586 |
| 2024-08-06 | 423.50 | 434.00 | 409.50 | 421.50 | 397.40 | 678,036 |
| 2024-08-05 | 433.00 | 448.00 | 413.50 | 422.00 | 397.87 | 694,841 |
| 2024-08-02 | 454.00 | 458.00 | 433.50 | 440.00 | 414.84 | 634,680 |
| 2024-08-01 | 437.00 | 473.50 | 414.50 | 457.00 | 430.87 | 1,314,503 |
| 2024-07-31 | 483.50 | 483.50 | 457.00 | 459.00 | 432.76 | 522,369 |
| 2024-07-30 | 458.50 | 466.00 | 451.38 | 455.50 | 429.46 | 1,131,718 |
| 2024-07-29 | 450.00 | 456.00 | 443.36 | 452.00 | 426.16 | 1,655,520 |
| 2024-07-26 | 415.00 | 446.00 | 415.00 | 444.00 | 418.61 | 1,603,132 |
| 2024-07-25 | 406.50 | 427.50 | 406.50 | 427.50 | 403.06 | 249,095 |
| 2024-07-24 | 426.50 | 435.00 | 421.50 | 424.00 | 399.76 | 1,017,857 |
| 2024-07-23 | 420.50 | 433.00 | 420.50 | 433.00 | 408.24 | 1,023,382 |
| 2024-07-22 | 423.00 | 431.50 | 417.00 | 425.50 | 401.17 | 1,386,908 |
| 2024-07-19 | 431.50 | 438.50 | 418.50 | 427.00 | 402.58 | 1,009,409 |
| 2024-07-18 | 408.00 | 432.00 | 394.50 | 420.50 | 396.46 | 2,232,737 |
| 2024-07-17 | 386.50 | 400.00 | 386.50 | 397.00 | 374.30 | 276,798 |
| 2024-07-16 | 393.00 | 410.50 | 377.00 | 397.50 | 374.77 | 423,549 |
| 2024-07-15 | 388.50 | 397.50 | 386.50 | 395.50 | 372.89 | 616,116 |
| 2024-07-12 | 393.50 | 395.50 | 388.73 | 394.50 | 371.94 | 254,559 |
| 2024-07-11 | 387.50 | 394.00 | 384.50 | 394.00 | 371.47 | 754,750 |
| 2024-07-10 | 385.00 | 400.00 | 385.00 | 393.00 | 370.53 | 262,264 |
| 2024-07-09 | 392.00 | 392.00 | 384.00 | 387.50 | 365.34 | 181,771 |
| 2024-07-08 | 390.50 | 415.50 | 385.00 | 385.00 | 362.99 | 349,726 |
| 2024-07-05 | 392.00 | 401.00 | 390.50 | 398.50 | 375.71 | 905,012 |
| 2024-07-04 | 389.50 | 391.31 | 385.50 | 391.00 | 368.64 | 239,292 |
| 2024-07-03 | 363.00 | 389.00 | 363.00 | 389.00 | 366.76 | 1,205,787 |
| 2024-07-02 | 383.00 | 385.10 | 378.50 | 381.00 | 359.21 | 305,607 |
| 2024-07-01 | 387.00 | 388.00 | 379.50 | 382.00 | 360.16 | 223,374 |
| 2024-06-28 | 363.50 | 383.00 | 363.50 | 379.50 | 357.80 | 410,135 |
| 2024-06-27 | 385.00 | 388.06 | 380.00 | 380.00 | 358.27 | 493,315 |
| 2024-06-26 | 385.00 | 391.35 | 383.50 | 385.00 | 362.99 | 405,450 |
| 2024-06-25 | 385.00 | 397.42 | 385.00 | 388.00 | 365.81 | 848,415 |
| 2024-06-24 | 380.00 | 404.50 | 373.50 | 396.00 | 373.36 | 774,268 |
| 2024-06-21 | 397.50 | 397.50 | 387.50 | 389.50 | 367.23 | 2,838,588 |
| 2024-06-20 | 380.00 | 391.00 | 380.00 | 389.50 | 367.23 | 343,233 |
| 2024-06-19 | 367.00 | 390.00 | 367.00 | 386.50 | 364.40 | 1,498,460 |
| 2024-06-18 | 374.50 | 385.50 | 373.50 | 385.50 | 363.46 | 593,492 |
| 2024-06-17 | 368.00 | 375.50 | 368.00 | 373.50 | 352.14 | 307,677 |
| 2024-06-14 | 385.00 | 385.00 | 365.00 | 368.00 | 346.96 | 396,512 |
| 2024-06-13 | 391.00 | 391.00 | 372.50 | 372.50 | 351.20 | 487,010 |
| 2024-06-12 | 379.50 | 382.50 | 372.50 | 380.50 | 358.74 | 488,703 |
| 2024-06-11 | 358.50 | 382.00 | 358.50 | 372.50 | 351.20 | 1,871,379 |
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.