AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	465.20	468.60	456.60	461.80	458.05	4,043,806
2026-02-02	459.60	464.00	456.60	464.00	460.23	654,350
2026-01-30	457.00	462.80	455.60	462.80	459.04	728,893
2026-01-29	469.00	469.00	450.20	456.40	452.69	3,758,101
2026-01-28	463.00	463.00	454.20	456.00	452.29	467,297
2026-01-27	477.00	477.00	455.20	455.20	451.50	1,088,647
2026-01-26	456.20	464.80	451.20	453.80	450.11	1,429,887
2026-01-23	450.20	471.20	450.20	464.60	460.82	536,853
2026-01-22	455.40	475.20	448.20	465.20	461.42	1,831,637
2026-01-21	430.00	449.60	430.00	448.20	444.56	2,816,934
2026-01-20	446.00	449.80	441.60	442.80	439.20	408,623
2026-01-19	451.80	454.90	448.40	449.60	445.94	502,561
2026-01-16	443.00	455.60	443.00	455.60	451.90	791,552
2026-01-15	450.00	455.03	440.72	450.60	446.94	802,393
2026-01-14	453.20	454.80	446.40	451.40	438.06	556,202
2026-01-13	454.60	457.00	446.40	450.00	436.70	658,491
2026-01-12	455.40	455.88	448.40	454.60	441.16	1,401,048
2026-01-09	446.60	455.00	446.60	453.40	440.00	1,183,537
2026-01-08	450.00	454.60	447.20	450.60	437.28	568,183
2026-01-07	453.20	456.22	442.80	453.80	440.39	806,070
2026-01-06	454.00	459.00	449.80	456.60	443.11	999,562
2026-01-05	452.00	454.60	442.20	450.80	437.48	2,203,188
2026-01-02	458.80	458.80	440.40	442.00	428.94	679,730
2025-12-31	445.20	446.52	441.20	441.20	428.16	237,512
2025-12-30	457.80	457.80	439.20	445.20	432.04	317,293
2025-12-29	453.00	453.00	436.80	442.40	429.33	496,538
2025-12-24	439.80	443.80	438.80	439.00	426.03	163,208
2025-12-23	444.20	445.80	439.99	441.60	428.55	541,705
2025-12-22	459.80	459.80	440.20	443.40	430.30	2,520,668
2025-12-19	458.00	458.00	445.00	445.00	431.85	3,802,255
2025-12-18	448.00	453.80	443.80	451.20	437.87	4,057,178
2025-12-17	452.00	463.20	446.60	447.20	433.98	986,802
2025-12-16	450.00	466.60	450.00	457.20	443.69	3,666,416
2025-12-15	448.00	463.80	448.00	460.20	446.60	620,659
2025-12-12	486.40	486.40	455.20	455.20	441.75	841,808
2025-12-11	470.00	487.60	465.40	467.60	453.78	674,253
2025-12-10	486.00	490.20	478.80	481.80	467.56	761,075
2025-12-09	470.00	500.50	470.00	487.80	473.38	1,543,033
2025-12-08	505.50	505.50	484.40	490.00	475.52	943,018
2025-12-05	478.00	495.40	463.40	492.40	477.85	1,740,414
2025-12-04	500.00	531.67	480.00	484.40	470.08	2,920,306
2025-12-03	520.00	532.02	519.00	524.50	509.00	1,106,899
2025-12-02	532.00	532.00	523.00	528.50	512.88	495,933
2025-12-01	560.50	560.50	527.50	531.50	515.79	400,652
2025-11-28	514.50	544.50	514.50	539.50	523.56	680,959
2025-11-27	547.00	547.00	531.50	540.50	524.53	854,205
2025-11-26	517.00	535.50	515.49	533.00	517.25	894,666
2025-11-25	506.00	517.00	502.00	516.50	501.24	466,691
2025-11-24	504.50	512.00	504.50	504.50	489.59	984,013
2025-11-21	519.50	519.50	502.00	504.50	489.59	385,372
2025-11-20	503.50	517.50	503.00	512.00	496.87	654,852
2025-11-19	523.50	523.50	500.50	503.50	488.62	477,370
2025-11-18	499.40	509.00	499.40	504.50	489.59	1,648,795
2025-11-17	509.50	515.50	507.00	510.50	495.41	587,312
2025-11-14	522.00	523.49	509.00	510.00	494.93	2,234,384
2025-11-13	531.00	551.00	515.50	528.00	512.40	397,080
2025-11-12	516.50	547.50	516.50	536.00	520.16	305,950
2025-11-11	520.00	551.00	520.00	541.50	525.50	183,698
2025-11-10	518.50	546.50	515.00	544.00	527.92	225,653
2025-11-07	527.00	560.00	527.00	537.50	521.61	300,882

← NewerPage 4 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.