AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	520.00	523.46	512.50	520.00	515.77	2,403,115
2026-04-29	523.50	528.00	513.00	519.00	514.78	3,089,276
2026-04-28	529.50	531.50	522.00	524.00	519.74	894,359
2026-04-27	538.00	538.00	521.50	528.50	524.20	615,823
2026-04-24	537.00	543.00	523.50	529.00	524.70	666,797
2026-04-23	547.00	555.00	518.50	542.00	537.59	1,777,079
2026-04-22	529.00	557.00	529.00	554.00	549.50	440,162
2026-04-21	538.50	558.50	538.50	551.00	546.52	662,749
2026-04-20	545.00	552.00	544.50	548.00	543.54	360,469
2026-04-17	539.00	553.00	537.00	550.50	546.02	1,970,080
2026-04-16	548.00	548.00	534.00	536.00	531.64	328,490
2026-04-15	556.00	556.00	544.00	544.00	539.58	1,326,298
2026-04-14	528.50	543.50	525.50	543.00	538.59	940,597
2026-04-13	506.00	527.00	506.00	524.50	520.24	503,333
2026-04-10	505.00	535.00	505.00	520.00	515.77	1,702,887
2026-04-09	530.50	534.21	514.00	530.00	525.69	1,140,783
2026-04-08	499.00	518.50	498.10	518.50	514.28	1,479,133
2026-04-07	516.00	516.00	480.25	487.80	483.83	1,906,922
2026-04-02	478.40	492.40	466.60	485.20	481.26	1,667,314
2026-04-01	469.80	482.00	469.40	479.00	475.11	688,345
2026-03-31	456.80	472.40	456.80	469.80	465.98	1,381,552
2026-03-30	452.20	465.40	452.20	463.60	459.83	991,998
2026-03-27	467.40	468.00	458.60	461.00	457.25	1,181,071
2026-03-26	459.60	466.60	456.60	465.00	461.22	2,585,911
2026-03-25	452.00	465.60	452.00	463.60	459.83	731,348
2026-03-24	452.00	455.20	441.20	451.80	448.13	3,582,602
2026-03-23	450.40	459.40	437.10	449.60	445.94	940,358
2026-03-20	458.40	460.40	446.20	450.40	446.74	1,321,548
2026-03-19	455.20	478.60	451.80	456.80	453.09	3,699,169
2026-03-18	461.40	467.20	459.60	466.60	462.81	1,940,654
2026-03-17	455.00	461.80	441.00	459.40	455.67	1,610,023
2026-03-16	434.00	447.60	434.00	447.60	443.96	2,269,926
2026-03-13	440.00	445.20	432.80	440.20	436.62	3,688,280
2026-03-12	452.60	452.60	429.88	435.60	432.06	2,481,177
2026-03-11	428.00	446.00	428.00	432.40	428.88	1,754,873
2026-03-10	447.60	447.60	434.40	437.00	433.45	574,791
2026-03-09	439.00	442.20	430.60	431.60	428.09	1,160,894
2026-03-06	449.60	457.80	445.00	446.20	442.57	1,018,393
2026-03-05	442.00	453.00	441.00	447.60	443.96	1,545,769
2026-03-04	443.80	451.20	435.40	445.00	441.38	1,098,517
2026-03-03	441.20	444.60	431.20	435.00	431.46	894,705
2026-03-02	439.00	439.00	422.94	430.00	426.50	1,551,660
2026-02-27	429.60	438.80	427.65	434.40	430.87	852,853
2026-02-26	436.20	436.20	426.80	433.80	430.27	540,960
2026-02-25	428.20	428.20	416.20	427.20	423.73	1,323,776
2026-02-24	428.60	428.60	414.40	414.40	411.03	928,262
2026-02-23	431.80	431.80	417.20	418.40	415.00	740,448
2026-02-20	422.00	430.00	417.60	426.60	423.13	564,472
2026-02-19	430.00	430.00	416.20	422.80	419.36	1,537,425
2026-02-18	431.80	431.80	422.60	425.40	421.94	932,916
2026-02-17	449.40	449.40	419.80	424.60	421.15	1,022,924
2026-02-16	431.40	496.11	425.40	425.40	421.94	2,195,633
2026-02-13	435.00	435.00	425.31	427.40	423.93	1,631,903
2026-02-12	424.40	439.60	421.20	423.80	420.35	1,684,624
2026-02-11	458.00	459.00	419.40	419.40	415.99	3,484,165
2026-02-10	440.00	461.39	440.00	455.80	452.09	1,031,695
2026-02-09	469.80	469.80	451.00	454.20	450.51	591,805
2026-02-06	455.00	460.40	454.60	456.20	452.49	571,624
2026-02-05	439.20	463.50	439.20	457.00	453.28	1,689,456
2026-02-04	460.40	470.00	457.00	459.40	455.67	1,249,738

← NewerPage 3 of 22 · 1,266 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.