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 |
| 2025-10-17 | 521.00 | 540.50 | 521.00 | 525.00 | 509.48 | 618,637 |
| 2025-10-16 | 535.50 | 550.50 | 535.50 | 542.00 | 525.98 | 360,309 |
| 2025-10-15 | 529.00 | 548.50 | 529.00 | 544.00 | 527.92 | 535,973 |
| 2025-10-14 | 540.50 | 546.50 | 538.00 | 543.50 | 527.44 | 530,272 |
| 2025-10-13 | 525.00 | 545.00 | 525.00 | 542.50 | 526.47 | 471,546 |
| 2025-10-10 | 542.00 | 544.50 | 534.00 | 534.00 | 518.22 | 952,568 |
| 2025-10-09 | 549.00 | 549.00 | 540.00 | 541.50 | 525.50 | 555,459 |
| 2025-10-08 | 547.00 | 551.00 | 541.50 | 545.50 | 529.38 | 459,357 |
| 2025-10-07 | 515.00 | 549.11 | 515.00 | 545.00 | 528.89 | 495,896 |
| 2025-10-06 | 544.50 | 544.50 | 530.00 | 541.50 | 525.50 | 870,746 |
| 2025-10-03 | 502.50 | 540.00 | 502.50 | 540.00 | 524.04 | 1,267,619 |
| 2025-10-02 | 521.00 | 528.50 | 503.50 | 510.00 | 494.93 | 1,349,849 |
| 2025-10-01 | 513.00 | 540.00 | 513.00 | 520.00 | 504.63 | 722,369 |
| 2025-09-30 | 517.00 | 541.54 | 516.00 | 541.50 | 525.50 | 938,317 |
| 2025-09-29 | 521.00 | 522.00 | 514.50 | 518.50 | 503.18 | 768,554 |
| 2025-09-26 | 532.00 | 532.00 | 506.50 | 515.00 | 499.78 | 575,972 |
| 2025-09-25 | 499.40 | 515.00 | 499.40 | 508.50 | 493.47 | 999,718 |
| 2025-09-24 | 517.00 | 518.00 | 512.00 | 514.00 | 498.81 | 383,510 |
| 2025-09-23 | 522.00 | 527.00 | 516.50 | 516.50 | 501.24 | 426,670 |
| 2025-09-22 | 508.00 | 524.00 | 507.00 | 522.00 | 506.57 | 477,440 |
| 2025-09-19 | 511.50 | 514.50 | 502.00 | 509.00 | 493.96 | 1,646,476 |
| 2025-09-18 | 524.50 | 524.50 | 502.50 | 512.00 | 496.87 | 7,130,067 |
| 2025-09-17 | 501.50 | 510.00 | 501.50 | 505.00 | 490.08 | 3,739,131 |
| 2025-09-16 | 524.50 | 524.50 | 499.40 | 504.00 | 489.10 | 1,099,344 |
| 2025-09-15 | 499.40 | 517.00 | 499.40 | 512.00 | 496.87 | 760,532 |
| 2025-09-12 | 516.00 | 520.00 | 510.50 | 512.50 | 497.35 | 549,187 |
| 2025-09-11 | 499.40 | 527.50 | 499.40 | 515.00 | 499.78 | 619,850 |
| 2025-09-10 | 505.00 | 511.50 | 500.00 | 506.00 | 491.05 | 481,422 |
| 2025-09-09 | 506.50 | 513.00 | 503.00 | 504.00 | 489.10 | 576,427 |
| 2025-09-08 | 506.00 | 518.00 | 499.40 | 506.00 | 491.05 | 394,447 |
| 2025-09-05 | 500.50 | 512.50 | 500.50 | 504.50 | 489.59 | 640,903 |
| 2025-09-04 | 478.80 | 509.50 | 478.80 | 504.50 | 489.59 | 591,005 |
| 2025-09-03 | 521.50 | 521.50 | 483.20 | 501.00 | 486.19 | 804,979 |
| 2025-09-02 | 501.50 | 520.50 | 495.60 | 495.60 | 480.95 | 619,621 |
| 2025-09-01 | 522.00 | 522.00 | 510.00 | 517.00 | 501.72 | 402,996 |
| 2025-08-29 | 515.00 | 515.00 | 501.50 | 509.50 | 494.44 | 744,518 |
| 2025-08-28 | 504.00 | 523.00 | 504.00 | 513.00 | 497.84 | 243,910 |
| 2025-08-27 | 516.50 | 521.50 | 501.50 | 517.00 | 501.72 | 239,876 |
| 2025-08-26 | 536.50 | 536.50 | 513.00 | 519.50 | 504.15 | 391,605 |
| 2025-08-22 | 536.50 | 536.50 | 500.50 | 520.00 | 504.63 | 253,836 |
| 2025-08-21 | 515.00 | 518.00 | 507.50 | 515.50 | 500.26 | 285,793 |
| 2025-08-20 | 508.00 | 513.50 | 504.50 | 512.00 | 496.87 | 326,943 |
| 2025-08-19 | 518.00 | 518.00 | 490.80 | 510.00 | 494.93 | 905,190 |
| 2025-08-18 | 495.00 | 534.50 | 495.00 | 513.00 | 497.84 | 644,818 |
| 2025-08-15 | 513.00 | 524.51 | 509.00 | 509.00 | 493.96 | 359,055 |
| 2025-08-14 | 510.00 | 518.50 | 510.00 | 514.50 | 499.29 | 210,722 |
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.