AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 550.50 | 551.00 | 542.00 | 542.00 | 525.98 | 286,683 |
| 2025-11-05 | 556.00 | 556.00 | 536.00 | 546.00 | 529.86 | 510,805 |
| 2025-11-04 | 563.00 | 563.00 | 529.50 | 545.50 | 529.38 | 483,780 |
| 2025-11-03 | 537.50 | 542.50 | 534.25 | 542.00 | 525.98 | 418,823 |
| 2025-10-31 | 541.00 | 546.00 | 536.00 | 537.50 | 521.61 | 525,004 |
| 2025-10-30 | 538.50 | 545.00 | 538.50 | 543.00 | 526.95 | 478,892 |
| 2025-10-29 | 528.50 | 555.00 | 528.50 | 543.00 | 526.95 | 441,594 |
| 2025-10-28 | 578.50 | 578.50 | 545.00 | 550.50 | 534.23 | 333,560 |
| 2025-10-27 | 567.50 | 567.50 | 537.00 | 551.00 | 534.72 | 539,303 |
| 2025-10-24 | 544.50 | 547.00 | 539.00 | 543.00 | 526.95 | 547,313 |
| 2025-10-23 | 561.50 | 561.50 | 529.00 | 541.50 | 525.50 | 919,130 |
| 2025-10-22 | 550.50 | 562.00 | 538.50 | 555.50 | 539.08 | 640,885 |
| 2025-10-21 | 531.50 | 542.00 | 528.50 | 538.50 | 522.59 | 501,482 |
| 2025-10-20 | 520.00 | 534.50 | 520.00 | 531.00 | 515.31 | 304,754 |
← NewerPage 5 of 5 · 254 trading days
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.