AJ Bell plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	299.00	308.80	297.85	303.60	283.04	347,057
2024-03-11	304.80	319.40	303.80	304.00	283.42	262,469
2024-03-08	308.60	314.40	305.00	309.40	288.45	294,436
2024-03-07	309.80	316.40	305.00	309.80	288.82	438,746
2024-03-06	304.80	316.80	304.80	311.60	290.50	835,721
2024-03-05	312.80	313.60	305.60	305.60	284.91	400,544
2024-03-04	320.00	320.00	296.00	310.40	289.38	631,176
2024-03-01	305.40	324.80	302.00	311.00	289.94	620,024
2024-02-29	306.80	322.80	302.00	303.80	283.23	645,799
2024-02-28	312.00	312.00	302.60	307.80	286.96	336,135
2024-02-27	301.80	323.40	300.50	312.00	290.87	662,960
2024-02-26	310.80	338.60	306.80	307.60	286.77	685,584
2024-02-23	316.20	329.00	309.40	312.80	291.62	313,311
2024-02-22	318.00	322.85	311.24	317.80	296.28	577,405
2024-02-21	320.80	340.00	314.80	317.80	296.28	728,390
2024-02-20	329.80	329.80	317.20	318.00	296.47	382,989
2024-02-19	322.00	334.60	319.20	325.20	303.18	554,947
2024-02-16	325.00	325.00	318.20	322.20	300.38	354,851
2024-02-15	315.00	318.60	312.00	318.60	297.03	428,015
2024-02-14	311.20	322.80	311.20	312.20	291.06	411,981
2024-02-13	318.00	322.60	309.60	313.20	291.99	509,860
2024-02-12	317.20	324.80	314.40	319.60	297.96	556,145
2024-02-09	341.00	341.00	315.60	315.60	294.23	590,179
2024-02-08	326.00	329.60	320.70	324.20	302.25	1,815,314
2024-02-07	319.20	329.80	313.80	317.40	295.91	702,408
2024-02-06	310.00	317.04	310.00	316.80	295.35	1,299,755
2024-02-05	318.40	330.20	311.80	311.80	290.69	360,384
2024-02-02	325.00	325.00	314.60	315.40	294.04	339,280
2024-02-01	320.00	329.80	310.00	319.00	297.40	846,413
2024-01-31	315.00	323.60	310.00	316.40	294.98	321,753
2024-01-30	300.00	321.00	300.00	313.80	292.55	1,016,762
2024-01-29	315.60	327.60	313.60	314.40	293.11	655,820
2024-01-26	320.20	330.80	318.40	325.80	303.74	593,846
2024-01-25	312.00	321.20	312.00	319.60	297.96	753,468
2024-01-24	298.60	315.40	298.60	314.80	293.49	2,128,368
2024-01-23	303.00	303.00	294.80	297.00	276.89	1,997,037
2024-01-22	306.00	313.20	296.20	298.60	278.38	658,106
2024-01-19	308.00	314.40	297.00	297.00	276.89	2,872,800
2024-01-18	305.20	317.00	299.40	313.80	292.55	1,903,265
2024-01-17	300.00	300.00	286.00	297.20	277.08	1,139,537
2024-01-16	291.40	298.80	289.40	298.80	278.57	393,216
2024-01-15	290.00	294.60	289.80	291.20	271.48	1,393,849
2024-01-12	291.60	300.40	280.60	295.00	275.03	1,349,712
2024-01-11	299.00	301.00	291.60	291.60	271.86	589,691
2024-01-10	287.80	304.40	287.80	302.00	274.79	327,827
2024-01-09	300.00	303.80	295.50	302.60	275.34	543,556
2024-01-08	290.00	306.80	288.20	303.80	276.43	349,229
2024-01-05	310.40	310.40	287.80	290.60	264.42	312,133
2024-01-04	295.00	298.80	290.80	297.20	270.43	287,798
2024-01-03	284.00	298.60	284.00	292.00	265.69	1,182,401
2024-01-02	317.80	317.80	298.20	298.40	271.52	482,486
2023-12-29	315.60	327.00	313.00	313.00	284.80	143,808
2023-12-28	303.40	323.60	303.40	318.60	289.90	419,075
2023-12-27	317.60	331.40	311.20	317.80	289.17	250,273
2023-12-22	323.40	325.00	310.60	316.20	287.71	301,579
2023-12-21	315.80	324.40	307.40	324.40	295.17	819,597
2023-12-20	315.60	324.00	311.10	323.60	294.45	799,626
2023-12-19	322.80	322.80	306.40	314.40	286.08	358,756
2023-12-18	323.60	323.60	304.60	311.80	283.71	1,325,760
2023-12-15	310.80	323.20	306.33	310.40	282.44	1,431,344

← NewerPage 12 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.