AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	521.00	532.50	514.50	514.50	499.29	282,327
2025-08-12	535.00	535.00	521.45	522.50	507.06	392,785
2025-08-11	524.00	525.00	516.50	524.50	509.00	252,600
2025-08-08	539.00	539.00	521.00	522.00	506.57	222,715
2025-08-07	518.00	530.50	516.00	523.00	507.54	536,517
2025-08-06	550.00	551.00	519.00	521.00	505.60	365,496
2025-08-05	553.50	553.50	523.50	525.50	509.97	233,684
2025-08-04	549.00	549.00	520.50	528.50	512.88	343,342
2025-08-01	513.00	538.50	513.00	524.00	508.51	380,407
2025-07-31	545.00	545.00	519.50	538.50	522.59	625,355
2025-07-30	544.00	544.00	503.00	520.00	504.63	277,305
2025-07-29	498.20	533.50	498.20	519.50	504.15	283,374
2025-07-28	540.00	540.00	520.50	521.00	505.60	353,376
2025-07-25	551.50	551.50	502.00	531.00	515.31	546,488
2025-07-24	515.50	544.00	515.00	530.00	514.34	1,487,010
2025-07-23	545.50	545.50	514.50	517.50	502.21	3,431,000
2025-07-22	558.50	558.50	517.00	521.50	506.09	376,597
2025-07-21	549.50	549.50	523.00	532.00	516.28	311,603
2025-07-18	506.00	531.50	506.00	523.50	508.03	264,359
2025-07-17	506.00	531.50	506.00	525.50	509.97	2,001,944
2025-07-16	505.50	530.52	503.50	524.00	508.51	264,269
2025-07-15	523.50	549.00	522.50	526.50	510.94	564,213
2025-07-14	530.00	530.00	505.00	524.50	509.00	772,193
2025-07-11	520.00	524.50	512.00	522.50	507.06	548,807
2025-07-10	528.50	528.50	507.50	514.50	499.29	442,134
2025-07-09	530.00	530.00	503.00	511.50	496.38	917,790
2025-07-08	545.00	545.00	512.00	519.00	503.66	682,840
2025-07-07	520.00	525.00	505.70	519.50	504.15	523,123
2025-07-04	490.80	515.50	490.80	510.50	495.41	2,025,043
2025-07-03	520.00	520.00	506.82	515.00	499.78	635,193
2025-07-02	520.00	520.00	496.40	503.00	488.13	641,412
2025-07-01	511.50	517.00	503.50	515.00	499.78	493,118
2025-06-30	515.50	518.50	508.00	511.00	495.90	570,752
2025-06-27	500.50	514.00	500.50	514.00	498.81	218,204
2025-06-26	519.50	519.50	496.60	506.50	491.53	1,375,948
2025-06-25	503.00	504.00	497.60	497.80	483.09	481,689
2025-06-24	499.00	505.00	493.60	500.00	485.22	527,842
2025-06-23	513.00	513.00	483.60	492.20	477.65	251,358
2025-06-20	491.40	496.60	487.80	490.00	475.52	2,557,802
2025-06-19	511.50	511.50	475.40	489.80	475.32	303,445
2025-06-18	488.60	494.80	484.20	489.80	475.32	713,691
2025-06-17	495.00	495.00	481.80	489.20	474.74	1,048,629
2025-06-16	510.00	510.00	486.20	489.20	474.74	1,021,896
2025-06-13	467.80	490.00	467.80	490.00	475.52	775,221
2025-06-12	478.00	492.20	478.00	486.60	472.22	1,455,853
2025-06-11	499.20	499.20	486.20	489.60	475.13	499,523
2025-06-10	497.40	497.40	468.32	489.60	475.13	1,119,823
2025-06-09	494.00	494.00	483.80	487.80	473.38	497,563
2025-06-06	474.00	502.15	474.00	489.20	474.74	407,344
2025-06-05	495.80	502.00	492.00	498.80	484.06	1,197,531
2025-06-04	497.80	501.00	489.40	500.00	480.86	592,117
2025-06-03	474.40	504.00	474.40	494.40	475.47	503,966
2025-06-02	492.80	499.80	480.40	495.00	476.05	755,123
2025-05-30	484.60	500.50	484.60	492.40	473.55	1,187,444
2025-05-29	502.00	506.00	486.41	491.00	472.20	493,011
2025-05-28	500.00	507.50	492.60	498.80	479.70	1,069,647
2025-05-27	492.40	509.00	486.00	493.80	474.89	1,343,205
2025-05-23	484.20	507.00	476.40	495.60	476.62	2,284,822
2025-05-22	493.00	493.00	451.60	457.20	439.69	558,415
2025-05-21	477.60	480.40	466.00	472.20	454.12	366,439

← NewerPage 6 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.