AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	314.20	318.40	308.40	314.80	286.44	309,542
2023-06-27	312.20	313.00	310.00	311.40	283.35	289,098
2023-06-26	315.40	317.00	308.10	311.40	283.35	603,273
2023-06-23	314.00	317.54	314.00	315.00	286.62	304,608
2023-06-22	321.00	323.80	316.40	317.60	288.99	422,315
2023-06-21	320.20	322.20	313.20	319.60	290.81	617,537
2023-06-20	322.20	323.80	319.60	320.40	291.53	317,334
2023-06-19	331.60	336.60	324.00	324.00	294.81	421,732
2023-06-16	326.60	333.40	326.60	332.20	302.27	1,090,627
2023-06-15	329.60	329.60	319.40	325.80	296.45	403,854
2023-06-14	332.80	332.80	326.00	328.20	298.63	1,871,225
2023-06-13	323.20	331.80	316.00	328.60	299.00	762,377
2023-06-12	314.80	321.00	306.80	321.00	292.08	615,723
2023-06-09	301.60	316.40	301.60	314.00	285.71	444,463
2023-06-08	298.20	318.80	298.20	316.20	287.71	564,082
2023-06-07	324.60	334.90	312.00	314.00	282.53	277,600
2023-06-06	320.00	327.00	316.40	322.00	289.73	463,121
2023-06-05	315.00	329.20	291.26	318.80	286.85	1,877,565
2023-06-02	321.20	333.20	319.20	330.00	296.92	426,732
2023-06-01	327.00	327.00	319.20	322.40	290.08	398,658
2023-05-31	319.80	324.20	316.80	319.20	287.21	1,461,547
2023-05-30	318.60	327.30	316.40	319.20	287.21	751,567
2023-05-26	314.40	328.49	313.40	317.40	285.59	1,322,576
2023-05-25	315.80	323.31	301.72	315.80	284.15	512,054
2023-05-24	312.00	313.40	306.76	313.00	281.63	1,090,874
2023-05-23	321.80	333.80	316.40	316.80	285.05	377,289
2023-05-22	317.40	333.80	305.20	317.80	285.95	172,876
2023-05-19	318.20	337.75	317.40	318.20	286.31	664,991
2023-05-18	315.00	321.60	306.10	320.00	287.93	551,671
2023-05-17	310.40	317.40	310.20	315.20	283.61	846,119
2023-05-16	314.20	319.20	313.00	313.40	281.99	339,445
2023-05-15	312.60	319.80	312.60	313.60	282.17	229,441
2023-05-12	325.00	325.00	312.00	317.80	285.95	277,292
2023-05-11	337.00	337.00	318.60	322.20	289.90	343,042
2023-05-10	323.40	326.50	316.80	321.20	289.01	355,249
2023-05-09	321.80	323.20	315.40	318.80	286.85	1,042,563
2023-05-05	321.00	323.20	318.80	321.80	289.55	371,821
2023-05-04	328.40	330.00	318.00	318.80	286.85	542,344
2023-05-03	329.40	330.80	321.00	321.60	289.37	741,464
2023-05-02	334.20	334.20	325.20	325.20	292.60	732,566
2023-04-28	330.00	330.00	324.80	326.20	293.50	1,925,392
2023-04-27	322.40	330.00	322.40	327.00	294.22	1,438,018
2023-04-26	338.00	338.40	322.20	328.80	295.84	1,994,606
2023-04-25	340.00	340.90	336.20	338.80	304.84	709,048
2023-04-24	341.00	346.60	337.00	339.40	305.38	299,860
2023-04-21	332.80	339.20	331.80	336.60	302.86	437,979
2023-04-20	322.00	338.50	312.40	336.20	302.50	753,178
2023-04-19	326.40	330.80	322.40	327.40	294.58	533,539
2023-04-18	357.20	357.20	328.60	329.20	296.20	336,210
2023-04-17	344.60	354.40	330.20	339.80	305.74	308,192
2023-04-14	343.00	350.00	332.58	342.80	308.44	618,728
2023-04-13	340.00	349.60	340.00	343.20	308.80	409,234
2023-04-12	336.20	343.10	336.07	342.00	307.72	448,161
2023-04-11	352.00	352.00	334.78	337.80	303.94	372,178
2023-04-06	330.60	337.00	328.00	337.00	303.22	651,750
2023-04-05	341.40	351.40	326.00	332.00	298.72	754,819
2023-04-04	345.20	351.40	343.10	348.60	313.66	336,927
2023-04-03	346.20	352.60	342.20	346.20	311.50	251,644
2023-03-31	341.20	349.00	340.30	345.20	310.60	561,904
2023-03-30	344.60	349.35	342.20	343.20	308.80	741,099

← NewerPage 15 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.