AJ Bell plc (LON:AJB)
London
· Delayed Price · Currency is GBP · Price in GBX 446.20
-1.40 (-0.31%)
At close: Mar 6, 2026
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 449.60 | 457.80 | 445.00 | 446.20 | 446.20 | -0.31% | 1,018,395 |
| Mar 5, 2026 | 442.00 | 453.00 | 441.00 | 447.60 | 447.60 | 0.58% | 1,545,769 |
| Mar 4, 2026 | 443.80 | 451.20 | 435.40 | 445.00 | 445.00 | 2.30% | 1,098,517 |
| Mar 3, 2026 | 441.20 | 444.20 | 431.20 | 435.00 | 435.00 | 1.16% | 884,151 |
| Mar 2, 2026 | 439.00 | 439.00 | 422.94 | 430.00 | 430.00 | -1.01% | 1,551,660 |
| Feb 27, 2026 | 429.60 | 438.80 | 427.65 | 434.40 | 434.40 | 0.14% | 842,297 |
| Feb 26, 2026 | 436.20 | 436.20 | 426.80 | 433.80 | 433.80 | 1.54% | 540,960 |
| Feb 25, 2026 | 428.20 | 428.20 | 416.20 | 427.20 | 427.20 | 3.09% | 1,323,776 |
| Feb 24, 2026 | 428.60 | 428.60 | 414.40 | 414.40 | 414.40 | -0.96% | 928,262 |
| Feb 23, 2026 | 431.80 | 431.80 | 417.20 | 418.40 | 418.40 | -1.92% | 740,448 |
| Feb 20, 2026 | 422.00 | 430.00 | 417.60 | 426.60 | 426.60 | 0.90% | 564,472 |
| Feb 19, 2026 | 430.00 | 430.00 | 416.20 | 422.80 | 422.80 | -0.61% | 1,532,402 |
| Feb 18, 2026 | 431.80 | 431.80 | 422.60 | 425.40 | 425.40 | 0.19% | 932,916 |
| Feb 17, 2026 | 449.40 | 449.40 | 419.80 | 424.60 | 424.60 | -0.19% | 1,022,924 |
| Feb 16, 2026 | 431.40 | 496.11 | 425.40 | 425.40 | 425.40 | -0.47% | 2,195,633 |
| Feb 13, 2026 | 435.00 | 435.00 | 425.31 | 427.40 | 427.40 | 0.85% | 1,631,903 |
| Feb 12, 2026 | 424.40 | 439.60 | 421.20 | 423.80 | 423.80 | 1.05% | 1,684,621 |
| Feb 11, 2026 | 458.00 | 459.00 | 419.40 | 419.40 | 419.40 | -7.99% | 3,484,165 |
| Feb 10, 2026 | 440.00 | 461.39 | 440.00 | 455.80 | 455.80 | 0.35% | 1,031,695 |
| Feb 9, 2026 | 469.80 | 469.80 | 451.00 | 454.20 | 454.20 | -0.44% | 591,805 |
| Feb 6, 2026 | 455.00 | 460.40 | 454.60 | 456.20 | 456.20 | -0.18% | 571,624 |
| Feb 5, 2026 | 439.20 | 463.50 | 439.20 | 457.00 | 457.00 | -0.52% | 1,689,456 |
| Feb 4, 2026 | 460.40 | 470.00 | 457.00 | 459.40 | 459.40 | -0.52% | 1,249,736 |
| Feb 3, 2026 | 465.20 | 468.60 | 456.60 | 461.80 | 461.80 | -0.47% | 4,043,806 |
| Feb 2, 2026 | 459.60 | 464.00 | 456.60 | 464.00 | 464.00 | 0.26% | 625,561 |
| Jan 30, 2026 | 457.00 | 462.80 | 455.60 | 462.80 | 462.80 | 1.40% | 728,893 |
| Jan 29, 2026 | 469.00 | 469.00 | 454.40 | 456.40 | 456.40 | 0.09% | 1,788,649 |
| Jan 28, 2026 | 463.00 | 463.00 | 454.20 | 456.00 | 456.00 | 0.18% | 467,297 |
| Jan 27, 2026 | 477.00 | 477.00 | 455.20 | 455.20 | 455.20 | 0.31% | 1,088,647 |
| Jan 26, 2026 | 456.20 | 464.80 | 451.20 | 453.80 | 453.80 | -2.32% | 1,429,887 |
| Jan 23, 2026 | 450.20 | 471.20 | 450.20 | 464.60 | 464.60 | -0.13% | 536,853 |
| Jan 22, 2026 | 455.40 | 475.20 | 448.20 | 465.20 | 465.20 | 3.79% | 1,831,637 |
| Jan 21, 2026 | 430.00 | 449.60 | 430.00 | 448.20 | 448.20 | 1.22% | 2,816,934 |
| Jan 20, 2026 | 446.00 | 449.80 | 441.60 | 442.80 | 442.80 | -1.51% | 408,624 |
| Jan 19, 2026 | 451.80 | 454.90 | 448.40 | 449.60 | 449.60 | -1.32% | 502,561 |
| Jan 16, 2026 | 443.00 | 455.60 | 443.00 | 455.60 | 455.60 | 1.11% | 791,552 |
| Jan 15, 2026 | 450.00 | 455.03 | 440.72 | 450.60 | 450.60 | -0.18% | 802,393 |
| Jan 14, 2026 | 451.14 | 453.20 | 446.40 | 451.40 | 441.65 | 0.31% | 556,198 |
| Jan 13, 2026 | 454.60 | 457.00 | 446.40 | 450.00 | 440.28 | -1.01% | 658,491 |
| Jan 12, 2026 | 455.40 | 455.88 | 448.40 | 454.60 | 444.78 | 0.26% | 1,401,048 |
| Jan 9, 2026 | 446.60 | 455.00 | 446.60 | 453.40 | 443.61 | 0.62% | 1,183,537 |
| Jan 8, 2026 | 450.00 | 454.60 | 447.20 | 450.60 | 440.87 | -0.71% | 568,183 |
| Jan 7, 2026 | 453.20 | 456.22 | 442.80 | 453.80 | 444.00 | -0.61% | 806,070 |
| Jan 6, 2026 | 454.00 | 459.00 | 449.80 | 456.60 | 446.74 | 1.29% | 999,562 |
| Jan 5, 2026 | 452.00 | 454.60 | 442.20 | 450.80 | 441.06 | 1.99% | 2,203,188 |
| Jan 2, 2026 | 458.80 | 458.80 | 440.40 | 442.00 | 432.45 | 0.18% | 679,730 |
| Dec 31, 2025 | 445.20 | 446.52 | 441.20 | 441.20 | 431.67 | -0.90% | 237,512 |
| Dec 30, 2025 | 457.80 | 457.80 | 439.20 | 445.20 | 435.58 | 0.63% | 317,293 |
| Dec 29, 2025 | 453.00 | 453.00 | 436.80 | 442.40 | 432.84 | 0.77% | 496,538 |
| Dec 24, 2025 | 439.80 | 443.80 | 438.80 | 439.00 | 429.52 | -0.59% | 163,208 |
| Dec 23, 2025 | 444.20 | 445.80 | 439.99 | 441.60 | 432.06 | -0.41% | 541,705 |
| Dec 22, 2025 | 459.80 | 459.80 | 440.20 | 443.40 | 433.82 | -0.36% | 2,520,668 |
| Dec 19, 2025 | 458.00 | 458.00 | 445.00 | 445.00 | 435.39 | -1.37% | 3,802,255 |
| Dec 18, 2025 | 448.00 | 453.80 | 443.80 | 451.20 | 441.45 | 0.89% | 4,057,178 |
| Dec 17, 2025 | 452.00 | 463.20 | 446.60 | 447.20 | 437.54 | -2.19% | 986,802 |
| Dec 16, 2025 | 450.00 | 466.60 | 450.00 | 457.20 | 447.32 | -0.65% | 3,666,416 |
| Dec 15, 2025 | 448.00 | 463.80 | 448.00 | 460.20 | 450.26 | 1.10% | 620,659 |
| Dec 12, 2025 | 486.40 | 486.40 | 455.20 | 455.20 | 445.37 | -2.65% | 841,808 |
| Dec 11, 2025 | 470.00 | 487.60 | 465.40 | 467.60 | 457.50 | -2.95% | 674,253 |
| Dec 10, 2025 | 486.00 | 490.20 | 478.80 | 481.80 | 471.39 | -1.23% | 761,075 |
| Dec 9, 2025 | 470.00 | 500.50 | 470.00 | 487.80 | 477.26 | -0.45% | 1,543,033 |
| Dec 8, 2025 | 505.50 | 505.50 | 484.40 | 490.00 | 479.42 | -0.49% | 943,018 |
| Dec 5, 2025 | 478.00 | 495.40 | 463.40 | 492.40 | 481.76 | 1.65% | 1,740,414 |
| Dec 4, 2025 | 500.00 | 531.67 | 480.00 | 484.40 | 473.94 | -7.65% | 2,920,306 |
| Dec 3, 2025 | 520.00 | 532.02 | 519.00 | 524.50 | 513.17 | -0.76% | 1,106,899 |
| Dec 2, 2025 | 532.00 | 532.00 | 523.00 | 528.50 | 517.08 | -0.56% | 495,933 |
| Dec 1, 2025 | 560.50 | 560.50 | 527.50 | 531.50 | 520.02 | -1.48% | 400,652 |
| Nov 28, 2025 | 514.50 | 544.50 | 514.50 | 539.50 | 527.85 | -0.19% | 680,959 |
| Nov 27, 2025 | 547.00 | 547.00 | 531.50 | 540.50 | 528.83 | 1.41% | 854,205 |
| Nov 26, 2025 | 517.00 | 535.50 | 515.49 | 533.00 | 521.49 | 3.19% | 894,666 |
| Nov 25, 2025 | 506.00 | 517.00 | 502.00 | 516.50 | 505.34 | 2.38% | 466,691 |
| Nov 24, 2025 | 504.50 | 512.00 | 504.50 | 504.50 | 493.60 | - | 984,013 |
| Nov 21, 2025 | 519.50 | 519.50 | 502.00 | 504.50 | 493.60 | -1.46% | 385,372 |
| Nov 20, 2025 | 503.50 | 517.50 | 503.00 | 512.00 | 500.94 | 1.69% | 654,852 |
| Nov 19, 2025 | 523.50 | 523.50 | 500.50 | 503.50 | 492.62 | -0.20% | 477,370 |
| Nov 18, 2025 | 499.40 | 509.00 | 499.40 | 504.50 | 493.60 | -1.18% | 1,648,795 |
| Nov 17, 2025 | 509.50 | 515.50 | 507.00 | 510.50 | 499.47 | 0.10% | 587,312 |
| Nov 14, 2025 | 522.00 | 523.49 | 509.00 | 510.00 | 498.98 | -3.41% | 2,234,384 |
| Nov 13, 2025 | 531.00 | 551.00 | 515.50 | 528.00 | 516.60 | -1.49% | 397,080 |
| Nov 12, 2025 | 516.50 | 547.50 | 516.50 | 536.00 | 524.42 | -1.02% | 305,950 |
| Nov 11, 2025 | 520.00 | 551.00 | 520.00 | 541.50 | 529.80 | -0.46% | 183,698 |
| Nov 10, 2025 | 518.50 | 546.50 | 515.00 | 544.00 | 532.25 | 1.21% | 225,653 |
| Nov 7, 2025 | 527.00 | 560.00 | 527.00 | 537.50 | 525.89 | -0.83% | 300,882 |
| Nov 6, 2025 | 550.50 | 551.00 | 542.00 | 542.00 | 530.29 | -0.73% | 286,683 |
| Nov 5, 2025 | 556.00 | 556.00 | 536.00 | 546.00 | 534.21 | 0.09% | 510,805 |
| Nov 4, 2025 | 563.00 | 563.00 | 529.50 | 545.50 | 533.72 | 0.65% | 483,780 |
| Nov 3, 2025 | 537.50 | 542.50 | 534.25 | 542.00 | 530.29 | 0.84% | 418,823 |
| Oct 31, 2025 | 541.00 | 546.00 | 536.00 | 537.50 | 525.89 | -1.01% | 525,004 |
| Oct 30, 2025 | 538.50 | 545.00 | 538.50 | 543.00 | 531.27 | - | 478,892 |
| Oct 29, 2025 | 528.50 | 555.00 | 528.50 | 543.00 | 531.27 | -1.36% | 441,594 |
| Oct 28, 2025 | 578.50 | 578.50 | 545.00 | 550.50 | 538.61 | -0.09% | 333,560 |
| Oct 27, 2025 | 567.50 | 567.50 | 537.00 | 551.00 | 539.10 | 1.47% | 539,303 |
| Oct 24, 2025 | 544.50 | 547.00 | 539.00 | 543.00 | 531.27 | 0.28% | 547,313 |
| Oct 23, 2025 | 561.50 | 561.50 | 529.00 | 541.50 | 529.80 | -2.52% | 919,130 |
| Oct 22, 2025 | 550.50 | 562.00 | 538.50 | 555.50 | 543.50 | 3.16% | 640,885 |
| Oct 21, 2025 | 531.50 | 542.00 | 528.50 | 538.50 | 526.87 | 1.41% | 501,482 |
| Oct 20, 2025 | 520.00 | 534.50 | 520.00 | 531.00 | 519.53 | 1.14% | 304,754 |
| Oct 17, 2025 | 521.00 | 540.50 | 521.00 | 525.00 | 513.66 | -3.14% | 618,637 |
| Oct 16, 2025 | 535.50 | 550.50 | 535.50 | 542.00 | 530.29 | -0.37% | 360,309 |
| Oct 15, 2025 | 529.00 | 548.50 | 529.00 | 544.00 | 532.25 | 0.09% | 535,973 |