AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	610.00	610.50	597.00	597.00	597.00	1,165,979
2026-07-24	568.50	603.50	568.50	596.00	596.00	651,022
2026-07-23	605.00	619.50	589.00	596.50	596.50	1,144,484
2026-07-22	596.50	617.00	596.50	615.00	615.00	597,906
2026-07-21	578.50	605.00	578.50	605.00	605.00	665,167
2026-07-20	590.00	608.00	590.00	600.50	600.50	318,244
2026-07-17	603.00	606.00	593.50	603.50	603.50	356,095
2026-07-16	602.00	607.50	598.50	606.00	606.00	759,737
2026-07-15	595.50	609.50	588.00	604.50	604.50	559,315
2026-07-14	600.00	600.00	590.50	593.50	593.50	418,519
2026-07-13	606.50	610.50	593.50	597.00	597.00	1,190,614
2026-07-10	606.00	613.00	601.50	609.50	609.50	381,641
2026-07-09	609.50	613.50	601.50	613.50	613.50	454,883
2026-07-08	619.00	623.00	602.50	608.50	608.50	585,560
2026-07-07	610.00	631.50	610.00	620.00	620.00	585,006
2026-07-06	606.00	636.00	606.00	626.50	626.50	496,747
2026-07-03	662.50	662.50	629.00	636.00	636.00	545,022
2026-07-02	607.50	635.00	607.50	631.00	631.00	970,414
2026-07-01	608.50	632.50	608.50	628.00	628.00	765,563
2026-06-30	582.00	613.00	582.00	611.50	611.50	1,331,869
2026-06-29	585.50	589.00	581.50	584.50	584.50	633,412
2026-06-26	588.00	592.50	577.00	584.50	584.50	459,691
2026-06-25	591.50	601.50	585.00	594.00	594.00	593,778
2026-06-24	620.00	620.00	588.50	590.50	590.50	628,213
2026-06-23	597.50	603.50	582.50	603.50	603.50	1,113,935
2026-06-22	598.50	607.00	592.00	597.00	597.00	673,896
2026-06-19	604.00	620.18	596.00	597.50	597.50	1,557,700
2026-06-18	611.50	621.50	597.40	609.50	609.50	995,579
2026-06-17	629.50	629.50	605.00	608.50	608.50	645,644
2026-06-16	603.00	616.00	584.00	612.00	612.00	794,239
2026-06-15	620.50	626.50	602.50	602.50	602.50	2,794,722
2026-06-12	614.00	624.00	598.28	623.00	623.00	2,266,830
2026-06-11	597.00	609.50	597.00	606.00	606.00	3,588,742
2026-06-10	606.50	609.00	589.50	603.00	603.00	941,552
2026-06-09	612.00	618.00	599.50	599.50	599.50	1,283,002
2026-06-08	601.00	609.50	600.00	602.50	602.50	7,814,461
2026-06-05	612.50	623.00	604.50	608.00	608.00	754,831
2026-06-04	609.50	615.00	601.50	615.00	615.00	906,423
2026-06-03	618.50	623.50	608.00	615.00	610.00	2,058,418
2026-06-02	618.50	641.00	610.50	621.00	615.95	1,079,421
2026-06-01	601.50	618.84	597.50	618.50	613.47	739,368
2026-05-29	613.50	613.50	594.50	607.00	602.07	1,606,580
2026-05-28	605.00	610.00	590.50	596.50	591.65	1,243,040
2026-05-27	628.50	633.20	607.00	607.00	602.07	1,805,538
2026-05-26	645.50	651.34	626.00	627.00	621.90	1,880,710
2026-05-22	617.00	643.00	615.00	643.00	637.77	3,837,596
2026-05-21	589.50	619.00	561.50	612.00	607.02	5,662,166
2026-05-20	519.50	535.00	514.00	534.00	529.66	2,432,733
2026-05-19	517.50	535.50	513.94	520.00	515.77	3,136,734
2026-05-18	514.00	518.00	510.53	512.00	507.84	2,870,954
2026-05-15	521.00	528.00	508.50	516.50	512.30	1,372,867
2026-05-14	519.50	520.00	508.00	519.50	515.28	545,352
2026-05-13	514.00	520.00	503.00	510.00	505.85	1,594,108
2026-05-12	520.00	520.50	510.00	510.50	506.35	686,599
2026-05-11	527.00	531.00	520.50	521.50	517.26	941,548
2026-05-08	521.00	529.50	521.00	527.00	522.72	567,996
2026-05-07	529.50	537.00	526.00	527.00	522.72	1,641,013
2026-05-06	533.50	535.54	525.50	526.00	521.72	953,215
2026-05-05	543.00	543.00	515.50	524.50	520.24	2,179,741
2026-05-01	521.00	523.00	516.00	519.00	514.78	266,415

← NewerPage 2 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.