AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 436.00 | 436.00 | 422.50 | 424.50 | 408.25 | 1,097,860 |
| 2025-02-19 | 430.00 | 436.50 | 425.00 | 426.50 | 410.17 | 530,118 |
| 2025-02-18 | 431.50 | 435.50 | 426.50 | 434.50 | 417.86 | 848,868 |
| 2025-02-17 | 433.50 | 436.50 | 429.50 | 431.50 | 414.98 | 625,524 |
| 2025-02-14 | 431.00 | 437.50 | 430.50 | 433.50 | 416.90 | 680,150 |
| 2025-02-13 | 434.00 | 437.50 | 429.00 | 434.50 | 417.86 | 775,837 |
| 2025-02-12 | 419.00 | 445.00 | 419.00 | 429.50 | 413.06 | 873,990 |
| 2025-02-11 | 423.50 | 446.00 | 423.50 | 438.50 | 421.71 | 707,424 |
| 2025-02-10 | 437.00 | 446.50 | 436.50 | 442.50 | 425.56 | 531,145 |
| 2025-02-07 | 443.00 | 450.00 | 434.00 | 438.00 | 421.23 | 1,014,666 |
| 2025-02-06 | 444.00 | 448.50 | 440.50 | 440.50 | 423.63 | 1,361,015 |
| 2025-02-05 | 448.00 | 453.00 | 443.00 | 443.50 | 426.52 | 1,362,673 |
| 2025-02-04 | 450.00 | 450.00 | 435.50 | 444.50 | 427.48 | 1,592,754 |
| 2025-02-03 | 428.50 | 448.00 | 428.50 | 443.00 | 426.04 | 529,248 |
| 2025-01-31 | 445.00 | 452.00 | 443.50 | 447.00 | 429.89 | 2,473,691 |
| 2025-01-30 | 444.00 | 461.00 | 443.93 | 447.50 | 430.37 | 791,594 |
| 2025-01-29 | 450.00 | 452.50 | 420.50 | 442.50 | 425.56 | 1,641,712 |
| 2025-01-28 | 448.00 | 460.00 | 448.00 | 448.00 | 430.85 | 507,394 |
| 2025-01-27 | 436.00 | 462.50 | 436.00 | 448.00 | 430.85 | 549,520 |
| 2025-01-24 | 475.00 | 492.00 | 457.50 | 458.50 | 440.95 | 577,323 |
| 2025-01-23 | 490.50 | 490.50 | 468.50 | 473.50 | 455.37 | 3,000,578 |
| 2025-01-22 | 450.00 | 471.50 | 450.00 | 468.50 | 450.56 | 1,766,610 |
| 2025-01-21 | 445.50 | 458.15 | 440.50 | 457.50 | 439.98 | 1,200,007 |
| 2025-01-20 | 427.50 | 454.00 | 427.50 | 446.50 | 429.40 | 510,975 |
| 2025-01-17 | 420.00 | 451.00 | 420.00 | 446.50 | 429.40 | 799,942 |
| 2025-01-16 | 420.00 | 440.00 | 420.00 | 439.00 | 422.19 | 908,212 |
| 2025-01-15 | 420.50 | 431.50 | 412.00 | 429.00 | 412.57 | 759,365 |
| 2025-01-14 | 408.50 | 418.50 | 401.00 | 416.00 | 400.07 | 2,239,184 |
| 2025-01-13 | 405.00 | 410.50 | 398.50 | 408.00 | 392.38 | 1,374,320 |
| 2025-01-10 | 400.00 | 421.50 | 400.00 | 407.00 | 391.42 | 550,152 |
| 2025-01-09 | 420.00 | 424.33 | 405.00 | 419.50 | 403.44 | 962,532 |
| 2025-01-08 | 422.00 | 432.00 | 413.87 | 420.00 | 395.98 | 1,483,025 |
| 2025-01-07 | 436.50 | 443.50 | 414.50 | 422.00 | 397.87 | 1,503,110 |
| 2025-01-06 | 463.50 | 463.50 | 444.50 | 452.00 | 426.16 | 778,216 |
| 2025-01-03 | 448.50 | 448.50 | 444.00 | 445.00 | 419.56 | 396,585 |
| 2025-01-02 | 454.50 | 455.00 | 445.50 | 449.50 | 423.80 | 229,478 |
| 2024-12-31 | 449.00 | 453.50 | 446.50 | 452.50 | 426.63 | 78,075 |
| 2024-12-30 | 475.00 | 475.00 | 445.00 | 450.00 | 424.27 | 395,364 |
| 2024-12-27 | 458.50 | 459.00 | 451.50 | 452.50 | 426.63 | 216,101 |
| 2024-12-24 | 459.00 | 459.00 | 451.00 | 454.00 | 428.04 | 95,800 |
| 2024-12-23 | 431.50 | 473.50 | 431.50 | 452.00 | 426.16 | 358,374 |
| 2024-12-20 | 445.00 | 455.00 | 445.00 | 454.00 | 428.04 | 2,190,138 |
| 2024-12-19 | 436.00 | 456.00 | 436.00 | 454.00 | 428.04 | 960,698 |
| 2024-12-18 | 482.00 | 482.00 | 457.50 | 457.50 | 431.34 | 773,060 |
| 2024-12-17 | 496.00 | 496.00 | 458.00 | 461.50 | 435.11 | 862,136 |
| 2024-12-16 | 470.00 | 477.00 | 469.00 | 473.50 | 446.43 | 543,615 |
| 2024-12-13 | 481.50 | 488.50 | 472.00 | 474.00 | 446.90 | 586,453 |
| 2024-12-12 | 485.00 | 491.50 | 468.50 | 485.00 | 457.27 | 967,353 |
| 2024-12-11 | 480.00 | 485.35 | 472.75 | 484.50 | 456.80 | 1,470,501 |
| 2024-12-10 | 475.00 | 486.25 | 466.01 | 476.50 | 449.25 | 1,756,893 |
| 2024-12-09 | 467.50 | 475.00 | 461.00 | 468.00 | 441.24 | 4,326,301 |
| 2024-12-06 | 469.00 | 476.71 | 456.00 | 460.50 | 434.17 | 1,325,787 |
| 2024-12-05 | 502.00 | 529.00 | 481.00 | 482.00 | 454.44 | 5,086,487 |
| 2024-12-04 | 479.50 | 500.83 | 477.50 | 496.50 | 468.11 | 1,106,032 |
| 2024-12-03 | 479.00 | 480.50 | 471.25 | 480.00 | 452.55 | 1,312,189 |
| 2024-12-02 | 463.50 | 477.50 | 463.43 | 472.50 | 445.48 | 590,649 |
| 2024-11-29 | 472.50 | 483.50 | 470.50 | 474.50 | 447.37 | 354,131 |
| 2024-11-28 | 484.00 | 484.00 | 460.62 | 473.00 | 445.95 | 480,257 |
| 2024-11-27 | 461.00 | 485.50 | 456.00 | 470.00 | 443.13 | 269,560 |
| 2024-11-26 | 487.00 | 487.00 | 461.50 | 463.00 | 436.53 | 253,458 |
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.