AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	452.40	487.40	452.40	480.80	462.39	488,664
2025-05-19	479.20	479.20	466.80	475.00	456.81	650,738
2025-05-16	491.60	491.60	466.40	477.40	459.12	1,131,347
2025-05-15	460.60	470.40	455.20	468.40	450.47	1,112,576
2025-05-14	452.00	464.60	452.00	460.00	442.39	276,827
2025-05-13	456.40	457.20	435.00	455.40	437.96	568,271
2025-05-12	450.00	452.60	436.80	448.60	431.42	602,857
2025-05-09	416.00	440.60	416.00	437.40	420.65	399,751
2025-05-08	426.00	443.00	426.00	436.60	419.88	1,797,101
2025-05-07	427.20	429.00	417.20	427.60	411.23	2,927,803
2025-05-06	428.00	436.00	424.40	428.80	412.38	1,686,490
2025-05-02	450.00	450.00	423.20	427.60	411.23	294,563
2025-05-01	439.00	439.00	417.20	430.00	413.54	307,610
2025-04-30	420.00	421.20	413.80	421.20	405.07	680,327
2025-04-29	414.40	420.40	413.60	416.20	400.26	381,113
2025-04-28	425.00	430.60	415.80	415.80	399.88	684,018
2025-04-25	427.40	435.40	411.80	421.80	405.65	361,882
2025-04-24	423.20	436.20	418.60	421.20	405.07	663,420
2025-04-23	418.80	424.30	413.40	422.80	406.61	725,304
2025-04-22	428.40	433.20	404.80	413.80	397.96	503,011
2025-04-17	412.80	415.20	409.20	411.80	396.03	410,294
2025-04-16	413.20	418.80	406.80	411.60	395.84	388,177
2025-04-15	407.00	422.20	405.00	418.00	402.00	1,422,069
2025-04-14	406.20	408.60	402.60	405.00	389.49	962,655
2025-04-11	398.80	402.20	386.20	399.00	383.72	1,088,004
2025-04-10	400.00	411.60	390.00	395.00	379.88	821,326
2025-04-09	363.80	382.00	363.80	375.00	360.64	729,806
2025-04-08	368.60	385.00	367.46	385.00	370.26	994,316
2025-04-07	399.40	399.40	355.20	363.00	349.10	1,765,610
2025-04-04	389.00	413.65	377.80	382.80	368.14	1,701,441
2025-04-03	409.60	412.40	397.80	403.40	387.95	531,589
2025-04-02	412.60	413.20	402.40	412.00	396.23	357,616
2025-04-01	409.80	416.00	403.80	407.20	391.61	426,927
2025-03-31	409.00	415.50	400.50	402.00	386.61	688,702
2025-03-28	394.00	421.50	394.00	415.00	399.11	513,858
2025-03-27	400.00	421.00	400.00	413.00	397.19	355,370
2025-03-26	424.50	427.00	420.00	420.50	404.40	512,634
2025-03-25	399.00	424.00	399.00	422.00	405.84	971,587
2025-03-24	436.00	436.00	406.00	418.00	402.00	349,933
2025-03-21	414.00	415.50	405.50	413.50	397.67	788,788
2025-03-20	435.00	435.00	411.00	415.00	399.11	1,287,404
2025-03-19	435.00	435.00	406.13	415.50	399.59	550,309
2025-03-18	400.00	422.50	400.00	416.00	400.07	729,511
2025-03-17	413.00	429.10	413.00	419.00	402.96	484,356
2025-03-14	404.00	419.50	402.50	417.50	401.51	539,558
2025-03-13	410.00	418.00	408.00	409.50	393.82	619,407
2025-03-12	395.00	422.00	395.00	417.50	401.51	386,167
2025-03-11	400.00	419.50	400.00	414.50	398.63	464,021
2025-03-10	424.50	431.50	416.00	416.50	400.55	1,265,712
2025-03-07	396.00	425.61	396.00	423.00	406.80	963,497
2025-03-06	422.00	433.00	413.50	416.00	400.07	647,032
2025-03-05	414.00	422.50	407.50	417.00	401.03	671,405
2025-03-04	414.00	432.50	409.00	413.00	397.19	639,737
2025-03-03	418.00	430.50	418.00	423.50	407.29	1,104,781
2025-02-28	420.00	423.00	414.00	419.50	403.44	1,364,538
2025-02-27	419.50	427.50	417.50	423.00	406.80	1,282,598
2025-02-26	431.00	431.00	415.50	425.00	408.73	970,849
2025-02-25	435.00	435.00	408.09	414.50	398.63	566,256
2025-02-24	426.50	429.00	415.50	418.50	402.48	586,869
2025-02-21	413.00	435.00	412.50	427.50	411.13	493,417

← NewerPage 7 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.