AJ Bell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 487.00 | 487.00 | 461.50 | 463.00 | 436.53 | 253,458 |
| 2024-11-25 | 476.50 | 476.50 | 459.50 | 466.50 | 439.83 | 599,248 |
| 2024-11-22 | 439.50 | 475.50 | 439.50 | 468.50 | 441.71 | 559,118 |
| 2024-11-21 | 474.00 | 474.00 | 448.48 | 462.00 | 435.58 | 1,158,437 |
| 2024-11-20 | 460.00 | 463.50 | 449.50 | 453.00 | 427.10 | 1,085,162 |
| 2024-11-19 | 440.00 | 475.50 | 440.00 | 459.50 | 433.23 | 511,240 |
| 2024-11-18 | 482.00 | 482.00 | 441.00 | 458.00 | 431.81 | 272,196 |
| 2024-11-15 | 453.00 | 465.50 | 452.00 | 461.00 | 434.64 | 508,999 |
| 2024-11-14 | 453.50 | 459.00 | 453.50 | 455.00 | 428.98 | 424,407 |
| 2024-11-13 | 454.50 | 456.50 | 445.50 | 453.50 | 427.57 | 2,445,405 |
| 2024-11-12 | 462.00 | 464.80 | 454.50 | 454.50 | 428.51 | 343,013 |
| 2024-11-11 | 459.00 | 468.00 | 457.88 | 463.50 | 437.00 | 297,822 |
| 2024-11-08 | 476.50 | 476.50 | 451.85 | 456.00 | 429.93 | 227,573 |
| 2024-11-07 | 454.50 | 460.00 | 450.50 | 456.00 | 429.93 | 998,804 |
| 2024-11-06 | 449.00 | 458.50 | 444.50 | 451.00 | 425.21 | 794,265 |
| 2024-11-05 | 440.00 | 448.50 | 437.50 | 446.50 | 420.97 | 357,836 |
| 2024-11-04 | 448.50 | 459.00 | 446.00 | 446.00 | 420.50 | 346,401 |
| 2024-11-01 | 430.00 | 450.00 | 430.00 | 447.00 | 421.44 | 336,033 |
| 2024-10-31 | 456.00 | 475.00 | 441.50 | 444.50 | 419.08 | 1,060,889 |
| 2024-10-30 | 462.00 | 468.50 | 452.00 | 461.00 | 434.64 | 1,637,309 |
| 2024-10-29 | 460.00 | 466.50 | 451.00 | 454.00 | 428.04 | 855,797 |
| 2024-10-28 | 460.00 | 471.00 | 460.00 | 465.50 | 438.88 | 410,633 |
| 2024-10-25 | 475.00 | 475.00 | 461.00 | 466.50 | 439.83 | 621,436 |
| 2024-10-24 | 462.00 | 466.51 | 460.00 | 465.00 | 438.41 | 4,787,637 |
| 2024-10-23 | 470.50 | 474.42 | 458.00 | 461.00 | 434.64 | 1,338,067 |
| 2024-10-22 | 471.00 | 476.00 | 465.50 | 472.50 | 445.48 | 1,052,479 |
| 2024-10-21 | 481.00 | 483.00 | 469.00 | 471.00 | 444.07 | 474,136 |
| 2024-10-18 | 480.00 | 483.50 | 473.00 | 482.00 | 454.44 | 904,956 |
| 2024-10-17 | 481.50 | 500.00 | 462.50 | 476.00 | 448.78 | 1,958,582 |
| 2024-10-16 | 470.00 | 481.00 | 464.38 | 481.00 | 453.50 | 930,263 |
| 2024-10-15 | 445.00 | 467.50 | 445.00 | 464.50 | 437.94 | 622,367 |
| 2024-10-14 | 450.00 | 455.00 | 446.50 | 455.00 | 428.98 | 348,304 |
| 2024-10-11 | 445.50 | 449.00 | 442.00 | 448.50 | 422.86 | 266,458 |
| 2024-10-10 | 449.50 | 454.00 | 441.00 | 443.50 | 418.14 | 2,407,939 |
| 2024-10-09 | 450.00 | 451.50 | 440.50 | 451.00 | 425.21 | 855,840 |
| 2024-10-08 | 435.00 | 442.00 | 434.50 | 440.00 | 414.84 | 743,131 |
| 2024-10-07 | 460.00 | 460.00 | 432.50 | 438.00 | 412.96 | 651,310 |
| 2024-10-04 | 443.50 | 454.50 | 439.00 | 450.00 | 424.27 | 415,713 |
| 2024-10-03 | 458.00 | 458.00 | 439.50 | 440.50 | 415.31 | 441,965 |
| 2024-10-02 | 450.00 | 450.00 | 439.64 | 443.00 | 417.67 | 570,984 |
| 2024-10-01 | 450.00 | 453.50 | 442.50 | 445.50 | 420.03 | 405,031 |
| 2024-09-30 | 450.00 | 455.00 | 445.00 | 449.50 | 423.80 | 672,017 |
| 2024-09-27 | 463.50 | 463.50 | 449.00 | 454.00 | 428.04 | 698,114 |
| 2024-09-26 | 450.00 | 454.50 | 445.50 | 450.50 | 424.74 | 1,076,365 |
| 2024-09-25 | 435.50 | 450.00 | 435.50 | 444.50 | 419.08 | 236,722 |
| 2024-09-24 | 433.50 | 454.50 | 433.50 | 445.50 | 420.03 | 247,609 |
| 2024-09-23 | 431.50 | 468.50 | 431.50 | 454.00 | 428.04 | 1,008,343 |
| 2024-09-20 | 445.00 | 453.48 | 445.00 | 448.50 | 422.86 | 1,148,627 |
| 2024-09-19 | 447.50 | 454.50 | 444.50 | 454.50 | 428.51 | 346,260 |
| 2024-09-18 | 440.00 | 454.00 | 440.00 | 443.50 | 418.14 | 811,627 |
| 2024-09-17 | 430.00 | 449.50 | 430.00 | 445.00 | 419.56 | 996,427 |
| 2024-09-16 | 435.50 | 446.00 | 435.50 | 445.00 | 419.56 | 310,481 |
| 2024-09-13 | 456.00 | 456.50 | 430.00 | 437.50 | 412.48 | 523,727 |
| 2024-09-12 | 432.00 | 443.50 | 432.00 | 439.50 | 414.37 | 394,533 |
| 2024-09-11 | 438.50 | 442.50 | 433.50 | 433.50 | 408.71 | 348,142 |
| 2024-09-10 | 431.50 | 438.50 | 431.50 | 438.50 | 413.43 | 765,923 |
| 2024-09-09 | 430.00 | 438.00 | 428.00 | 433.00 | 408.24 | 1,327,873 |
| 2024-09-06 | 434.50 | 436.50 | 425.50 | 425.50 | 401.17 | 292,753 |
| 2024-09-05 | 432.50 | 435.00 | 431.00 | 432.50 | 407.77 | 300,996 |
| 2024-09-04 | 410.00 | 434.00 | 406.50 | 431.50 | 406.83 | 454,066 |
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.