AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	340.80	345.60	336.31	343.40	308.98	1,665,944
2023-03-28	346.60	347.00	335.89	340.60	306.46	1,487,996
2023-03-27	339.80	344.80	331.80	341.60	307.36	812,884
2023-03-24	357.40	357.40	328.40	336.80	303.04	401,003
2023-03-23	340.00	344.20	338.60	340.40	306.28	879,844
2023-03-22	339.00	347.40	337.80	339.20	305.20	480,012
2023-03-21	336.20	348.00	331.80	345.80	311.14	640,404
2023-03-20	336.20	342.40	334.05	335.40	301.78	486,354
2023-03-17	345.00	347.57	336.10	341.20	307.00	1,656,482
2023-03-16	343.00	350.20	336.00	346.00	311.32	1,727,348
2023-03-15	355.40	355.40	329.00	333.60	300.16	762,127
2023-03-14	334.60	339.60	325.00	339.60	305.56	380,358
2023-03-13	348.60	348.60	322.80	325.40	292.78	2,453,030
2023-03-10	336.00	339.60	331.00	337.40	303.58	995,692
2023-03-09	332.00	342.00	331.32	340.20	306.10	308,401
2023-03-08	338.00	338.47	334.14	337.80	303.94	377,802
2023-03-07	329.20	346.82	316.80	340.20	306.10	753,269
2023-03-06	338.20	341.80	334.80	341.60	307.36	1,049,385
2023-03-03	321.60	336.40	321.60	334.80	301.24	3,470,370
2023-03-02	338.60	338.60	322.60	325.00	292.42	856,332
2023-03-01	327.00	331.00	325.20	326.60	293.86	1,129,295
2023-02-28	329.80	333.13	319.00	326.00	293.32	1,927,750
2023-02-27	320.00	327.20	320.00	325.20	292.60	1,021,465
2023-02-24	319.80	329.20	319.40	321.20	289.01	1,094,720
2023-02-23	330.00	330.00	319.20	322.60	290.26	558,155
2023-02-22	310.40	327.60	310.00	321.40	289.19	708,096
2023-02-21	337.00	338.00	323.20	323.40	290.98	932,433
2023-02-20	345.00	345.00	332.20	336.80	303.04	364,994
2023-02-17	341.80	344.90	330.00	335.20	301.60	293,844
2023-02-16	362.20	362.20	336.80	340.40	306.28	351,491
2023-02-15	347.40	347.40	330.54	346.20	311.50	187,566
2023-02-14	358.40	358.40	340.20	342.40	308.08	1,274,675
2023-02-13	344.40	346.95	340.80	343.20	308.80	635,194
2023-02-10	332.20	355.20	332.20	342.00	307.72	199,558
2023-02-09	360.40	360.40	347.40	348.60	313.66	317,149
2023-02-08	349.00	357.00	346.60	350.60	315.46	280,365
2023-02-07	350.60	357.40	338.20	346.40	311.68	492,073
2023-02-06	350.00	357.20	345.00	352.60	317.26	315,924
2023-02-03	360.00	360.00	348.40	351.20	316.00	340,378
2023-02-02	321.60	355.40	321.60	354.20	318.70	444,385
2023-02-01	328.80	342.80	328.80	336.40	302.68	347,651
2023-01-31	344.00	344.60	335.00	336.60	302.86	379,267
2023-01-30	337.40	344.20	336.00	342.40	308.08	316,600
2023-01-27	323.40	343.20	323.40	342.60	308.26	567,720
2023-01-26	323.40	337.20	323.40	333.80	300.34	326,429
2023-01-25	345.80	345.80	331.80	331.80	298.54	363,735
2023-01-24	335.00	340.20	334.22	338.60	304.66	3,724,538
2023-01-23	348.60	348.60	335.80	336.00	302.32	663,459
2023-01-20	338.80	347.09	337.60	343.40	308.98	410,832
2023-01-19	359.80	359.80	339.00	340.80	306.64	2,800,484
2023-01-18	382.00	394.80	364.00	370.20	328.96	283,340
2023-01-17	375.40	375.40	358.20	364.40	323.81	584,636
2023-01-16	389.00	389.00	366.00	367.80	326.83	371,091
2023-01-13	367.40	372.80	365.20	372.80	331.27	271,373
2023-01-12	355.40	365.00	351.56	363.40	322.92	428,886
2023-01-11	366.40	366.40	352.00	358.60	318.66	309,150
2023-01-10	375.20	375.20	355.40	356.00	316.35	480,082
2023-01-09	357.40	361.80	351.60	360.20	320.08	380,887
2023-01-06	351.80	359.40	350.20	355.80	316.17	203,079
2023-01-05	346.40	358.40	346.40	356.20	316.52	257,133

← NewerPage 16 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.