AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 373.00 | 379.00 | 371.50 | 371.50 | 350.26 | 279,910 |
| 2024-06-07 | 377.50 | 381.50 | 360.50 | 377.50 | 355.92 | 320,243 |
| 2024-06-06 | 377.00 | 388.50 | 363.53 | 376.50 | 354.97 | 208,904 |
| 2024-06-05 | 390.00 | 393.70 | 371.00 | 380.50 | 354.74 | 322,522 |
| 2024-06-04 | 377.00 | 395.50 | 377.00 | 385.00 | 358.93 | 803,794 |
| 2024-06-03 | 383.00 | 400.00 | 383.00 | 391.50 | 364.99 | 1,072,264 |
| 2024-05-31 | 383.00 | 388.50 | 381.00 | 385.00 | 358.93 | 1,134,398 |
| 2024-05-30 | 400.00 | 400.00 | 380.50 | 385.00 | 358.93 | 481,273 |
| 2024-05-29 | 389.50 | 404.50 | 378.00 | 382.50 | 356.60 | 605,518 |
| 2024-05-28 | 400.00 | 400.00 | 380.50 | 391.50 | 364.99 | 881,356 |
| 2024-05-24 | 382.00 | 405.50 | 375.00 | 384.50 | 358.47 | 9,240,797 |
| 2024-05-23 | 397.50 | 414.50 | 381.50 | 403.00 | 375.71 | 1,684,615 |
| 2024-05-22 | 363.50 | 364.50 | 357.00 | 362.50 | 337.96 | 769,638 |
| 2024-05-21 | 353.50 | 367.50 | 353.50 | 365.00 | 340.29 | 424,795 |
| 2024-05-20 | 355.00 | 369.00 | 353.00 | 362.00 | 337.49 | 282,473 |
| 2024-05-17 | 357.00 | 365.50 | 354.50 | 361.50 | 337.02 | 253,789 |
| 2024-05-16 | 358.50 | 361.50 | 355.00 | 358.00 | 333.76 | 574,274 |
| 2024-05-15 | 350.00 | 360.00 | 350.00 | 357.00 | 332.83 | 498,359 |
| 2024-05-14 | 353.00 | 362.00 | 353.00 | 358.00 | 333.76 | 421,090 |
| 2024-05-13 | 357.00 | 371.50 | 349.00 | 357.00 | 332.83 | 469,177 |
| 2024-05-10 | 364.50 | 364.50 | 341.00 | 359.00 | 334.69 | 911,074 |
| 2024-05-09 | 349.00 | 375.50 | 349.00 | 349.00 | 325.37 | 885,011 |
| 2024-05-08 | 346.50 | 351.00 | 341.87 | 351.00 | 327.23 | 551,478 |
| 2024-05-07 | 346.00 | 350.00 | 335.38 | 344.50 | 321.17 | 2,110,020 |
| 2024-05-03 | 328.00 | 339.50 | 328.00 | 336.00 | 313.25 | 1,038,094 |
| 2024-05-02 | 345.00 | 345.00 | 328.50 | 337.00 | 314.18 | 503,785 |
| 2024-05-01 | 329.00 | 335.50 | 315.50 | 335.00 | 312.32 | 625,594 |
| 2024-04-30 | 334.50 | 334.50 | 319.00 | 323.50 | 301.60 | 474,584 |
| 2024-04-29 | 314.00 | 341.00 | 303.00 | 324.00 | 302.06 | 739,616 |
| 2024-04-26 | 306.00 | 312.78 | 306.00 | 311.50 | 290.41 | 971,078 |
| 2024-04-25 | 310.50 | 311.00 | 304.00 | 309.50 | 288.54 | 423,669 |
| 2024-04-24 | 307.00 | 314.50 | 303.23 | 310.00 | 289.01 | 704,634 |
| 2024-04-23 | 306.00 | 312.00 | 306.00 | 307.00 | 286.21 | 457,053 |
| 2024-04-22 | 311.00 | 311.00 | 298.95 | 303.50 | 282.95 | 519,769 |
| 2024-04-19 | 295.00 | 304.50 | 295.00 | 301.00 | 280.62 | 387,467 |
| 2024-04-18 | 320.00 | 320.00 | 299.50 | 300.00 | 279.69 | 951,639 |
| 2024-04-17 | 296.50 | 309.00 | 292.50 | 295.00 | 275.03 | 587,701 |
| 2024-04-16 | 281.50 | 297.00 | 281.50 | 297.00 | 276.89 | 356,076 |
| 2024-04-15 | 286.00 | 308.50 | 286.00 | 297.50 | 277.36 | 646,056 |
| 2024-04-12 | 306.00 | 318.00 | 292.50 | 294.00 | 274.09 | 279,997 |
| 2024-04-11 | 310.00 | 310.00 | 290.50 | 294.50 | 274.56 | 348,480 |
| 2024-04-10 | 284.00 | 302.00 | 284.00 | 295.50 | 275.49 | 413,772 |
| 2024-04-09 | 288.00 | 297.50 | 288.00 | 292.50 | 272.69 | 515,094 |
| 2024-04-08 | 288.00 | 294.00 | 281.00 | 293.00 | 273.16 | 346,871 |
| 2024-04-05 | 305.50 | 311.50 | 286.00 | 288.00 | 268.50 | 651,568 |
| 2024-04-04 | 303.50 | 306.00 | 295.00 | 298.50 | 278.29 | 301,493 |
| 2024-04-03 | 286.00 | 303.00 | 286.00 | 296.50 | 276.42 | 261,192 |
| 2024-04-02 | 294.00 | 311.00 | 291.86 | 301.00 | 280.62 | 299,448 |
| 2024-03-28 | 300.40 | 314.00 | 300.40 | 302.40 | 281.92 | 582,098 |
| 2024-03-27 | 301.60 | 304.20 | 300.00 | 304.20 | 283.60 | 215,247 |
| 2024-03-26 | 297.80 | 305.00 | 293.55 | 302.80 | 282.30 | 628,755 |
| 2024-03-25 | 300.00 | 303.80 | 299.00 | 300.40 | 280.06 | 263,572 |
| 2024-03-22 | 300.00 | 309.60 | 300.00 | 302.20 | 281.74 | 323,659 |
| 2024-03-21 | 304.40 | 310.80 | 301.00 | 309.20 | 288.26 | 288,911 |
| 2024-03-20 | 299.00 | 308.39 | 299.00 | 300.80 | 280.43 | 412,465 |
| 2024-03-19 | 295.00 | 309.60 | 295.00 | 301.80 | 281.37 | 1,091,523 |
| 2024-03-18 | 293.00 | 300.80 | 285.40 | 300.00 | 279.69 | 813,532 |
| 2024-03-15 | 317.20 | 317.20 | 299.00 | 300.40 | 280.06 | 630,119 |
| 2024-03-14 | 302.00 | 307.40 | 293.40 | 302.60 | 282.11 | 548,112 |
| 2024-03-13 | 303.00 | 316.83 | 302.60 | 305.00 | 284.35 | 460,385 |
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.