AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	279.80	285.20	275.40	277.00	246.15	1,430,992
2022-07-12	291.20	291.20	280.40	284.40	252.72	500,837
2022-07-11	279.40	283.20	278.67	282.00	250.59	568,612
2022-07-08	267.40	282.60	267.40	281.00	249.70	1,726,020
2022-07-07	276.00	278.00	273.80	277.00	246.15	1,160,404
2022-07-06	263.80	274.00	263.80	273.40	242.95	567,713
2022-07-05	279.00	279.00	260.80	264.80	235.30	805,606
2022-07-04	264.20	271.40	264.20	268.00	238.15	875,213
2022-07-01	259.00	269.40	259.00	268.20	238.33	826,505
2022-06-30	269.20	269.40	260.80	268.60	238.68	765,712
2022-06-29	282.20	282.20	268.20	269.80	239.75	838,153
2022-06-28	270.40	283.40	270.40	280.00	248.81	2,367,253
2022-06-27	273.40	282.00	270.60	277.60	246.68	1,021,759
2022-06-24	271.60	271.60	268.00	271.00	240.81	1,587,555
2022-06-23	279.80	279.80	266.60	269.20	239.21	1,019,755
2022-06-22	265.20	271.60	260.40	271.60	241.35	960,717
2022-06-21	273.60	277.03	266.80	267.60	237.79	1,691,520
2022-06-20	273.40	274.80	268.40	269.20	239.21	670,989
2022-06-17	267.40	275.20	262.40	272.40	242.06	1,637,608
2022-06-16	273.40	283.60	266.00	269.20	239.21	1,623,931
2022-06-15	273.80	276.00	267.80	273.60	243.12	940,815
2022-06-14	263.20	268.60	263.20	267.40	237.61	886,771
2022-06-13	267.60	269.00	259.00	262.80	233.53	1,144,171
2022-06-10	270.80	275.60	269.60	271.00	240.81	871,037
2022-06-09	281.20	281.80	270.80	275.00	244.37	920,508
2022-06-08	296.80	296.80	280.60	284.00	249.90	357,037
2022-06-07	280.40	292.80	280.40	286.40	252.01	870,922
2022-06-06	292.20	293.60	288.40	289.00	254.29	430,822
2022-06-01	284.40	293.20	279.20	287.40	252.89	1,534,838
2022-05-31	285.20	287.40	279.00	286.00	251.66	2,373,633
2022-05-30	275.20	285.00	274.20	284.60	250.42	687,934
2022-05-27	287.80	289.00	266.60	271.00	238.46	980,252
2022-05-26	263.80	279.20	255.00	275.40	242.33	1,300,099
2022-05-25	251.80	261.00	246.06	255.20	224.55	1,645,398
2022-05-24	266.00	268.82	257.40	257.40	226.49	3,136,776
2022-05-23	274.00	274.00	264.00	269.60	237.22	1,545,653
2022-05-20	260.80	264.40	257.80	264.40	232.65	609,410
2022-05-19	258.60	264.60	249.60	257.80	226.84	1,120,115
2022-05-18	272.80	277.60	266.60	267.40	235.29	2,333,123
2022-05-17	267.80	273.40	266.60	270.00	237.58	1,485,070
2022-05-16	267.60	267.60	261.80	266.60	234.58	609,154
2022-05-13	263.00	266.20	258.90	266.00	234.06	602,137
2022-05-12	259.60	259.60	250.60	258.00	227.02	490,492
2022-05-11	246.40	261.23	246.40	259.40	228.25	653,442
2022-05-10	252.40	260.00	252.40	257.00	226.14	426,865
2022-05-09	248.40	256.40	246.20	253.60	223.15	1,751,828
2022-05-06	254.60	263.60	243.80	249.60	219.63	1,822,959
2022-05-05	255.40	261.40	253.80	254.60	224.03	995,887
2022-05-04	244.00	252.20	242.80	251.40	221.21	1,322,324
2022-05-03	258.20	258.20	244.56	246.20	216.63	702,157
2022-04-29	258.60	258.60	248.00	249.60	219.63	1,144,299
2022-04-28	252.00	255.00	248.20	250.00	219.98	656,110
2022-04-27	255.00	256.60	250.60	250.60	220.51	542,088
2022-04-26	266.20	267.35	255.00	255.60	224.91	1,038,335
2022-04-25	270.80	270.80	263.00	266.20	234.23	542,389
2022-04-22	275.00	284.40	273.40	273.60	240.74	762,224
2022-04-21	283.00	294.00	275.55	284.20	250.07	704,248
2022-04-20	281.40	291.80	280.79	291.00	256.05	903,004
2022-04-19	291.40	292.70	283.20	285.00	250.78	594,108
2022-04-14	299.80	301.80	294.50	296.00	260.45	313,475

← NewerPage 19 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.