AJ Bell plc (LON:AJB)
London
· Delayed Price · Currency is GBP · Price in GBX 524.00
-4.50 (-0.85%)
Apr 28, 2026, 4:35 PM GMT
AJ Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 529.50 | 531.50 | 525.00 | 528.50 | - | - | 129,633 |
| Apr 27, 2026 | 538.00 | 538.00 | 521.50 | 528.50 | 528.50 | -0.09% | 615,817 |
| Apr 24, 2026 | 537.00 | 543.00 | 523.50 | 529.00 | 529.00 | -2.40% | 666,797 |
| Apr 23, 2026 | 547.00 | 554.00 | 518.50 | 542.00 | 542.00 | -2.17% | 1,777,080 |
| Apr 22, 2026 | 529.00 | 557.00 | 529.00 | 554.00 | 554.00 | 0.54% | 440,162 |
| Apr 21, 2026 | 538.50 | 558.50 | 538.50 | 551.00 | 551.00 | 0.55% | 662,749 |
| Apr 20, 2026 | 545.00 | 552.00 | 544.50 | 548.00 | 548.00 | -0.45% | 360,469 |
| Apr 17, 2026 | 539.00 | 553.00 | 539.00 | 550.50 | 550.50 | 2.71% | 1,970,077 |
| Apr 16, 2026 | 548.00 | 548.00 | 535.00 | 536.00 | 536.00 | -1.47% | 328,249 |
| Apr 15, 2026 | 556.00 | 556.00 | 544.00 | 544.00 | 544.00 | 0.18% | 1,326,298 |
| Apr 14, 2026 | 528.50 | 543.50 | 525.50 | 543.00 | 543.00 | 3.53% | 940,597 |
| Apr 13, 2026 | 506.00 | 527.00 | 506.00 | 524.50 | 524.50 | 0.87% | 503,333 |
| Apr 10, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | -1.89% | 1,702,887 |
| Apr 9, 2026 | 530.50 | 534.21 | 514.00 | 530.00 | 530.00 | 2.22% | 1,140,783 |
| Apr 8, 2026 | 499.00 | 518.50 | 498.10 | 518.50 | 518.50 | 6.29% | 1,479,133 |
| Apr 7, 2026 | 516.00 | 516.00 | 487.00 | 487.80 | 487.80 | 0.54% | 1,906,919 |
| Apr 2, 2026 | 478.40 | 492.40 | 466.60 | 485.20 | 485.20 | 1.29% | 1,667,313 |
| Apr 1, 2026 | 469.80 | 482.00 | 469.40 | 479.00 | 479.00 | 1.96% | 688,345 |
| Mar 31, 2026 | 456.80 | 472.40 | 456.80 | 469.80 | 469.80 | 1.34% | 1,381,552 |
| Mar 30, 2026 | 452.20 | 465.40 | 452.20 | 463.60 | 463.60 | 0.56% | 958,627 |
| Mar 27, 2026 | 467.40 | 468.00 | 458.60 | 461.00 | 461.00 | -0.86% | 1,181,022 |
| Mar 26, 2026 | 459.60 | 466.60 | 456.60 | 465.00 | 465.00 | 0.30% | 2,585,911 |
| Mar 25, 2026 | 452.00 | 465.60 | 452.00 | 463.60 | 463.60 | 2.61% | 731,348 |
| Mar 24, 2026 | 452.00 | 455.20 | 447.00 | 451.80 | 451.80 | 0.49% | 1,692,214 |
| Mar 23, 2026 | 450.40 | 459.40 | 437.11 | 449.60 | 449.60 | -0.18% | 940,358 |
| Mar 20, 2026 | 458.40 | 460.40 | 446.20 | 450.40 | 450.40 | -1.40% | 1,321,548 |
| Mar 19, 2026 | 455.20 | 478.60 | 451.80 | 456.80 | 456.80 | -2.10% | 3,699,169 |
| Mar 18, 2026 | 461.40 | 467.20 | 459.60 | 466.60 | 466.60 | 1.57% | 1,940,654 |
| Mar 17, 2026 | 455.00 | 461.80 | 441.00 | 459.40 | 459.40 | 2.64% | 1,610,023 |
| Mar 16, 2026 | 434.00 | 447.60 | 434.00 | 447.60 | 447.60 | 1.68% | 2,269,926 |
| Mar 13, 2026 | 440.00 | 445.20 | 432.80 | 440.20 | 440.20 | 1.06% | 3,688,280 |
| Mar 12, 2026 | 452.60 | 452.60 | 429.88 | 435.60 | 435.60 | 0.74% | 2,481,177 |
| Mar 11, 2026 | 428.00 | 446.00 | 428.00 | 432.40 | 432.40 | -1.05% | 1,754,873 |
| Mar 10, 2026 | 447.60 | 447.60 | 434.40 | 437.00 | 437.00 | 1.25% | 574,791 |
| Mar 9, 2026 | 439.00 | 442.20 | 430.60 | 431.60 | 431.60 | -3.27% | 1,160,894 |
| Mar 6, 2026 | 449.60 | 457.80 | 445.00 | 446.20 | 446.20 | -0.31% | 1,018,393 |
| 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 | 444.60 | 431.20 | 435.00 | 435.00 | 1.16% | 894,705 |
| 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% | 852,853 |
| 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% | 1,537,425 |
| 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% | 1,684,624 |
| 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% | 1,249,738 |
| 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% | 654,350 |
| Jan 30, 2026 | 457.00 | 462.80 | 455.60 | 462.80 | 462.80 | 1.40% | 728,893 |
| Jan 29, 2026 | 469.00 | 469.00 | 450.20 | 456.40 | 456.40 | 0.09% | 3,758,101 |
| 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% | 408,623 |
| 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 | 453.20 | 454.80 | 446.40 | 451.40 | 441.65 | 0.31% | 556,202 |
| 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 |