AJ Bell plc (BST:3FY)
Germany
· Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Apr 27, 2026
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 24, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 23, 2026 | 6.00 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 460 |
| Apr 22, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | - |
| Apr 20, 2026 | 6.00 | 6.25 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Apr 16, 2026 | 5.95 | 6.20 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 14, 2026 | 5.75 | 6.15 | 5.75 | 5.95 | 5.95 | 3.48% | - |
| Apr 13, 2026 | 5.60 | 5.95 | 5.60 | 5.75 | 5.75 | 0.88% | - |
| Apr 10, 2026 | 6.00 | 6.05 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Apr 8, 2026 | 5.35 | 5.85 | 5.35 | 5.65 | 5.65 | 4.63% | - |
| Apr 7, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Apr 2, 2026 | 5.25 | 5.50 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Apr 1, 2026 | 5.15 | 5.45 | 5.10 | 5.25 | 5.25 | 2.94% | - |
| Mar 31, 2026 | 5.00 | 5.35 | 5.00 | 5.10 | 5.10 | 2.82% | - |
| Mar 30, 2026 | 5.05 | 5.30 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Mar 27, 2026 | 5.15 | 5.30 | 5.05 | 5.05 | 5.05 | -0.98% | 200 |
| Mar 26, 2026 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | - | - |
| Mar 25, 2026 | 4.98 | 5.30 | 4.96 | 5.10 | 5.10 | 2.41% | - |
| Mar 24, 2026 | 4.90 | 5.20 | 4.88 | 4.98 | 4.98 | 0.81% | - |
| Mar 23, 2026 | 4.88 | 5.25 | 4.86 | 4.94 | 4.94 | - | - |
| Mar 20, 2026 | 5.05 | 5.25 | 4.94 | 4.94 | 4.94 | -2.18% | 635 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| Mar 18, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -7.21% | 2,500 |
| Mar 17, 2026 | 4.94 | 5.55 | 4.94 | 5.55 | 5.55 | 11.45% | 2,000 |
| Mar 16, 2026 | 4.90 | 5.10 | 4.86 | 4.98 | 4.98 | 2.47% | - |
| Mar 13, 2026 | 4.82 | 5.05 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Mar 12, 2026 | 4.96 | 5.05 | 4.74 | 4.80 | 4.80 | 1.27% | - |
| Mar 11, 2026 | 4.82 | 4.98 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Mar 10, 2026 | 4.72 | 5.05 | 4.72 | 4.80 | 4.80 | 1.27% | - |
| Mar 9, 2026 | 4.74 | 4.98 | 4.72 | 4.74 | 4.74 | -3.27% | - |
| Mar 6, 2026 | 4.92 | 5.20 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 5, 2026 | 4.80 | 5.15 | 4.80 | 4.90 | 4.90 | 0.82% | - |
| Mar 4, 2026 | 4.74 | 5.10 | 4.74 | 4.86 | 4.86 | 1.67% | - |
| Mar 3, 2026 | 4.66 | 4.98 | 4.66 | 4.78 | 4.78 | 1.27% | - |
| Mar 2, 2026 | 4.58 | 4.90 | 4.56 | 4.72 | 4.72 | 1.29% | - |
| Feb 27, 2026 | 4.66 | 4.92 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Feb 26, 2026 | 4.64 | 4.92 | 4.64 | 4.68 | 4.68 | 0.43% | - |
| Feb 25, 2026 | 4.52 | 4.84 | 4.52 | 4.66 | 4.66 | 3.10% | - |
| Feb 24, 2026 | 4.62 | 4.76 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Feb 23, 2026 | 4.80 | 4.82 | 4.58 | 4.60 | 4.60 | -0.86% | - |
| Feb 20, 2026 | 4.60 | 4.84 | 4.60 | 4.64 | 4.64 | 1.31% | - |
| Feb 19, 2026 | 4.64 | 4.84 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Feb 18, 2026 | 4.64 | 4.84 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Feb 17, 2026 | 4.76 | 4.88 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Feb 16, 2026 | 4.76 | 4.96 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 13, 2026 | 4.76 | 4.92 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 12, 2026 | 4.60 | 4.98 | 4.58 | 4.76 | 4.76 | 3.93% | - |
| Feb 11, 2026 | 5.15 | 5.25 | 4.58 | 4.58 | 4.58 | -11.07% | 1,379 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | - | 200 |
| Feb 9, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 280 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 4, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Feb 2, 2026 | 5.20 | 5.60 | 5.15 | 5.50 | 5.50 | 4.76% | 200 |
| Jan 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 29, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | - |
| Jan 23, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 20 |
| Jan 22, 2026 | 4.70 | 5.35 | 4.70 | 5.10 | 5.10 | 8.51% | - |
| Jan 21, 2026 | 4.86 | 5.10 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jan 20, 2026 | 4.90 | 5.25 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Jan 19, 2026 | 5.10 | 5.15 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jan 16, 2026 | 4.94 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | - |
| Jan 15, 2026 | 4.96 | 5.15 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jan 14, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 13, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 12, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 9, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 8, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 7, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 6, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 4.89 | - | - |
| Jan 5, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 4.89 | -3.85% | - |
| Jan 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.08 | 4.00% | - |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Dec 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | -0.99% | - |
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 1.00% | - |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 0.40% | - |
| Dec 17, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.87 | -2.35% | - |
| Dec 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.99 | - | - |
| Dec 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | -1.92% | 60 |
| Dec 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | -3.70% | - |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | -0.92% | - |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -0.91% | - |
| Dec 9, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.38 | 0.92% | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - | - |
| Dec 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -0.91% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.45 | 5.50 | 5.38 | -6.78% | - |
| Dec 3, 2025 | 5.85 | 5.90 | 5.75 | 5.90 | 5.77 | 0.85% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.72 | -0.85% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.77 | -1.67% | - |
| Nov 28, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 5.86 | - | - |
| Nov 27, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.86 | 0.84% | - |