AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	350.00	364.00	350.00	352.80	313.50	443,676
2023-01-03	342.60	365.34	342.60	358.60	318.66	331,745
2022-12-30	365.00	369.20	358.20	358.20	318.30	78,744
2022-12-29	377.00	377.00	355.60	364.40	323.81	301,054
2022-12-28	338.80	360.00	338.80	359.40	319.37	223,727
2022-12-23	355.00	361.80	354.20	355.00	315.46	224,125
2022-12-22	366.60	368.80	357.80	358.00	318.12	476,398
2022-12-21	351.00	362.80	344.20	361.40	321.14	422,004
2022-12-20	360.00	360.00	345.20	350.00	311.01	523,897
2022-12-19	341.40	356.80	341.40	349.80	310.84	372,660
2022-12-16	353.40	354.80	347.00	350.60	311.55	875,416
2022-12-15	358.60	365.80	354.60	356.40	316.70	669,092
2022-12-14	356.80	365.00	356.80	363.60	323.10	617,696
2022-12-13	349.00	366.40	349.00	362.00	321.68	883,892
2022-12-12	362.80	374.28	354.80	359.40	319.37	405,325
2022-12-09	365.60	367.80	354.60	357.80	317.95	713,623
2022-12-08	361.60	366.20	356.40	361.00	320.79	524,173
2022-12-07	371.80	371.80	359.60	361.40	321.14	722,846
2022-12-06	372.80	381.80	349.42	369.00	327.90	1,225,922
2022-12-05	391.80	399.60	381.80	383.40	340.69	939,992
2022-12-02	375.20	404.07	370.00	390.00	346.56	4,934,861
2022-12-01	374.40	374.40	348.55	360.00	319.90	4,376,791
2022-11-30	362.40	370.00	341.05	363.80	323.28	1,476,221
2022-11-29	366.20	373.80	364.00	364.40	323.81	728,720
2022-11-28	355.80	370.80	355.80	365.20	324.52	250,501
2022-11-25	356.60	365.00	350.28	361.80	321.50	2,310,332
2022-11-24	374.40	374.40	355.40	359.80	319.72	259,074
2022-11-23	368.80	368.80	352.40	359.40	319.37	1,368,471
2022-11-22	350.60	360.20	349.60	353.20	313.86	646,300
2022-11-21	357.60	360.00	342.00	354.40	314.92	656,217
2022-11-18	332.40	352.40	332.40	352.40	313.15	763,825
2022-11-17	349.00	356.00	336.20	341.00	303.02	917,351
2022-11-16	362.60	362.60	351.60	354.80	315.28	767,195
2022-11-15	363.60	368.60	361.20	362.80	322.39	1,060,730
2022-11-14	368.20	368.40	356.20	365.00	324.34	1,224,664
2022-11-11	366.00	374.00	360.60	365.20	324.52	2,577,511
2022-11-10	359.40	363.20	342.20	363.20	322.74	3,288,229
2022-11-09	357.20	357.60	338.00	344.60	306.22	262,592
2022-11-08	333.00	350.00	320.20	348.80	309.95	1,073,516
2022-11-07	344.60	356.60	340.16	349.00	310.13	667,628
2022-11-04	339.00	348.20	324.20	345.40	306.93	455,713
2022-11-03	340.60	347.40	337.00	337.00	299.46	589,672
2022-11-02	347.40	347.40	332.60	343.20	304.97	547,128
2022-11-01	330.20	337.20	327.40	334.20	296.97	996,903
2022-10-31	322.60	329.40	318.23	324.80	288.62	420,561
2022-10-28	331.20	334.60	323.80	325.40	289.15	437,343
2022-10-27	333.00	340.40	330.20	338.20	300.53	702,273
2022-10-26	322.00	335.10	318.80	332.80	295.73	640,520
2022-10-25	310.80	322.40	300.60	322.40	286.49	1,192,332
2022-10-24	301.60	306.20	293.40	298.80	265.52	858,090
2022-10-21	279.40	296.00	279.40	293.40	260.72	724,325
2022-10-20	300.20	301.70	287.80	293.40	260.72	2,269,317
2022-10-19	310.20	314.56	292.60	297.00	263.92	979,767
2022-10-18	301.40	305.20	293.60	298.20	264.98	738,505
2022-10-17	292.80	298.29	276.20	295.80	262.85	346,981
2022-10-14	287.80	299.20	284.60	285.00	253.25	960,961
2022-10-13	286.40	286.40	262.32	282.00	250.59	1,495,034
2022-10-12	290.00	290.00	273.20	273.20	242.77	475,619
2022-10-11	296.00	300.00	286.00	287.60	255.56	394,762
2022-10-10	299.80	302.00	291.98	296.40	263.38	401,768

← NewerPage 17 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.