AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	283.80	299.60	283.80	296.80	270.06	368,615
2023-09-20	290.40	301.40	290.40	297.80	270.97	473,777
2023-09-19	291.20	302.80	291.20	296.80	270.06	918,515
2023-09-18	299.40	314.60	295.80	295.80	269.15	424,429
2023-09-15	292.60	303.40	292.60	298.80	271.88	836,714
2023-09-14	295.00	295.00	289.60	291.60	265.33	928,467
2023-09-13	293.20	299.00	290.14	293.80	267.33	1,490,395
2023-09-12	292.00	299.80	292.00	298.00	271.15	345,430
2023-09-11	289.00	302.60	289.00	296.60	269.88	1,290,084
2023-09-08	287.60	293.20	287.60	291.00	264.78	190,497
2023-09-07	286.20	294.60	285.78	292.00	265.69	324,227
2023-09-06	288.20	294.80	284.00	293.80	267.33	406,609
2023-09-05	280.60	300.20	279.12	289.80	263.69	336,792
2023-09-04	284.00	291.20	281.20	287.60	261.69	139,534
2023-09-01	288.80	289.80	286.40	287.20	261.33	223,459
2023-08-31	288.80	293.60	288.00	290.20	264.06	484,216
2023-08-30	290.20	295.00	285.80	289.00	262.96	324,596
2023-08-29	303.80	303.80	281.40	288.00	262.05	464,405
2023-08-25	279.60	282.80	277.80	280.20	254.96	580,275
2023-08-24	283.20	288.00	280.88	281.00	255.68	290,881
2023-08-23	293.00	293.00	278.80	279.40	254.23	277,828
2023-08-22	289.20	294.18	277.00	279.40	254.23	1,393,897
2023-08-21	281.80	283.68	276.00	276.80	251.86	584,085
2023-08-18	279.80	286.00	276.56	280.60	255.32	511,758
2023-08-17	300.40	300.40	282.80	284.60	258.96	519,556
2023-08-16	286.00	291.80	283.80	286.20	260.42	1,156,736
2023-08-15	296.00	298.20	287.60	289.00	262.96	1,937,310
2023-08-14	295.00	301.60	295.00	297.40	270.61	1,242,477
2023-08-11	291.00	303.80	291.00	297.20	270.43	3,461,340
2023-08-10	317.60	325.00	295.80	296.60	269.88	697,220
2023-08-09	312.00	320.20	305.00	319.20	290.44	183,176
2023-08-08	317.60	326.45	314.00	314.40	286.08	267,728
2023-08-07	310.60	328.60	310.60	317.80	289.17	516,583
2023-08-04	318.00	339.40	318.00	320.60	291.72	710,795
2023-08-03	315.20	320.00	313.20	319.60	290.81	351,310
2023-08-02	334.00	334.00	314.00	318.00	289.35	1,178,512
2023-08-01	325.00	338.80	318.76	320.00	291.17	900,813
2023-07-31	327.20	345.36	325.00	327.80	298.27	534,945
2023-07-28	337.20	338.06	321.38	325.00	295.72	524,415
2023-07-27	321.20	327.60	319.60	325.40	296.08	635,003
2023-07-26	313.20	321.80	308.32	321.80	292.81	3,585,205
2023-07-25	313.20	320.00	309.20	315.80	287.35	2,277,630
2023-07-24	313.00	319.80	312.00	312.00	283.89	271,417
2023-07-21	316.00	326.20	312.00	317.20	288.62	621,084
2023-07-20	330.40	334.88	320.60	321.00	292.08	488,650
2023-07-19	320.20	332.60	313.48	332.60	302.64	436,038
2023-07-18	319.20	323.60	316.20	316.20	287.71	279,702
2023-07-17	325.60	327.00	316.80	317.80	289.17	267,750
2023-07-14	314.80	326.00	311.54	323.40	294.26	337,040
2023-07-13	320.00	332.40	320.00	324.80	295.54	418,982
2023-07-12	296.00	328.00	296.00	325.60	296.27	976,814
2023-07-11	315.40	316.00	309.20	310.40	282.44	959,475
2023-07-10	310.00	313.00	306.89	312.40	284.26	347,681
2023-07-07	312.20	321.00	304.40	312.40	284.26	349,531
2023-07-06	316.00	317.20	307.20	307.20	279.52	1,029,601
2023-07-05	314.80	316.60	313.40	316.00	287.53	1,353,571
2023-07-04	323.00	338.40	315.60	315.60	287.17	1,027,749
2023-07-03	320.60	335.20	318.20	321.00	292.08	513,519
2023-06-30	316.20	322.60	311.57	321.00	292.08	677,489
2023-06-29	311.00	325.20	311.00	317.40	288.81	270,961

← NewerPage 14 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.