AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	301.20	313.40	301.00	312.60	284.44	1,325,157
2023-12-13	315.00	315.00	291.20	296.80	270.06	984,585
2023-12-12	300.00	313.80	280.40	301.00	273.88	3,182,651
2023-12-11	316.60	316.60	290.60	311.60	283.53	1,120,676
2023-12-08	312.00	316.80	287.80	309.60	281.71	2,036,996
2023-12-07	267.20	305.60	258.60	299.20	272.24	2,138,400
2023-12-06	269.00	269.00	256.00	258.00	234.76	750,124
2023-12-05	258.00	265.40	249.80	262.00	238.40	869,794
2023-12-04	250.00	272.60	244.40	249.00	226.57	2,479,746
2023-12-01	268.00	268.00	250.00	250.00	227.48	1,295,727
2023-11-30	262.20	267.00	255.20	255.60	232.57	1,930,624
2023-11-29	277.60	277.60	260.40	266.00	242.04	793,943
2023-11-28	261.40	277.17	261.40	268.40	244.22	318,838
2023-11-27	270.00	280.40	265.00	274.20	249.50	279,742
2023-11-24	285.00	285.00	273.80	276.80	251.86	665,020
2023-11-23	276.60	282.00	268.40	275.40	250.59	360,438
2023-11-22	262.00	277.40	262.00	273.40	248.77	749,170
2023-11-21	262.60	277.20	262.60	266.00	242.04	1,487,468
2023-11-20	279.80	285.80	274.60	276.40	251.50	271,657
2023-11-17	268.00	279.59	268.00	277.40	252.41	528,666
2023-11-16	272.80	278.40	255.20	273.00	248.41	556,250
2023-11-15	270.40	287.40	270.40	276.80	251.86	1,126,600
2023-11-14	263.00	276.60	261.80	276.60	251.68	684,797
2023-11-13	263.00	271.20	255.00	267.00	242.95	616,865
2023-11-10	274.40	275.20	268.20	269.00	244.77	550,130
2023-11-09	273.00	278.00	268.80	273.80	249.13	939,865
2023-11-08	267.00	276.00	261.60	272.40	247.86	2,092,112
2023-11-07	262.20	275.33	262.20	274.80	250.04	447,003
2023-11-06	262.40	288.40	262.40	273.80	249.13	615,627
2023-11-03	287.40	287.40	258.20	275.00	250.23	654,855
2023-11-02	269.20	274.60	259.16	273.80	249.13	423,924
2023-11-01	252.60	263.20	251.42	262.20	238.58	776,520
2023-10-31	246.20	258.20	246.20	253.20	230.39	1,193,430
2023-10-30	259.60	264.00	248.40	252.60	229.84	587,918
2023-10-27	245.40	261.50	241.60	258.00	234.76	391,598
2023-10-26	256.00	269.80	255.60	256.80	233.66	461,169
2023-10-25	266.20	266.20	258.60	262.40	238.76	474,931
2023-10-24	281.80	281.80	266.20	266.40	242.40	444,557
2023-10-23	255.00	269.80	255.00	269.20	244.95	486,462
2023-10-20	267.00	267.04	258.20	263.60	239.85	475,551
2023-10-19	254.00	274.00	254.00	265.40	241.49	680,692
2023-10-18	258.00	258.00	252.80	254.40	231.48	393,889
2023-10-17	258.80	264.64	245.20	259.00	235.67	666,696
2023-10-16	254.60	263.80	245.68	257.60	234.39	534,918
2023-10-13	267.80	269.00	257.20	257.20	234.03	892,168
2023-10-12	258.20	276.80	258.20	269.40	245.13	454,355
2023-10-11	265.00	277.80	265.00	272.00	247.50	464,688
2023-10-10	270.00	276.64	266.20	273.00	248.41	1,090,723
2023-10-09	260.00	267.80	260.00	266.00	242.04	550,169
2023-10-06	245.40	269.40	245.40	268.20	244.04	330,180
2023-10-05	258.20	262.80	257.80	257.80	234.57	1,118,379
2023-10-04	255.00	265.60	255.00	259.60	236.21	1,154,713
2023-10-03	252.40	277.40	252.40	256.60	233.48	2,302,061
2023-10-02	275.80	278.20	263.80	263.80	240.03	1,892,945
2023-09-29	272.20	283.20	272.20	274.40	249.68	2,411,666
2023-09-28	276.00	280.60	271.80	279.00	253.86	1,201,154
2023-09-27	268.80	279.99	266.17	275.80	250.95	1,155,113
2023-09-26	286.20	293.80	281.60	282.20	256.78	705,074
2023-09-25	293.40	297.00	278.00	294.20	267.70	1,812,634
2023-09-22	300.00	300.80	294.20	294.60	268.06	509,946

← NewerPage 13 of 22 · 1,267 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.