Shares Magazine
524.50p+2.00 (+0.38%)14 Jul 2025, 07:15
AJ Bell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 530.00p | 530.00p | 505.00p | 524.50p | 772,192 |
| Jul 11, 2025 | 520.00p | 524.50p | 512.00p | 522.50p | 548,806 |
| Jul 10, 2025 | 528.50p | 528.50p | 507.50p | 514.50p | 442,134 |
| Jul 9, 2025 | 530.00p | 530.00p | 503.00p | 511.50p | 917,790 |
| Jul 8, 2025 | 545.00p | 545.00p | 512.00p | 519.00p | 682,839 |
| Jul 7, 2025 | 520.00p | 525.00p | 505.70p | 519.50p | 523,123 |
| Jul 4, 2025 | 490.80p | 515.50p | 490.80p | 510.50p | 2,025,043 |
| Jul 3, 2025 | 520.00p | 520.00p | 506.82p | 515.00p | 635,193 |
| Jul 2, 2025 | 520.00p | 520.00p | 496.40p | 503.00p | 641,412 |
| Jul 1, 2025 | 511.50p | 517.00p | 503.50p | 515.00p | 493,117 |
| Jun 30, 2025 | 515.50p | 518.50p | 508.00p | 511.00p | 570,751 |
| Jun 27, 2025 | 500.50p | 514.00p | 500.50p | 514.00p | 218,204 |
| Jun 26, 2025 | 519.50p | 519.50p | 496.60p | 506.50p | 1,375,948 |
| Jun 25, 2025 | 503.00p | 504.00p | 497.60p | 497.80p | 481,689 |
| Jun 24, 2025 | 499.00p | 505.00p | 493.60p | 500.00p | 527,842 |
| Jun 23, 2025 | 513.00p | 513.00p | 483.60p | 492.20p | 251,357 |
| Jun 20, 2025 | 491.40p | 496.60p | 487.80p | 490.00p | 2,557,801 |
| Jun 19, 2025 | 511.50p | 511.50p | 475.40p | 489.80p | 303,445 |
| Jun 18, 2025 | 488.60p | 494.80p | 484.20p | 489.80p | 713,691 |
| Jun 17, 2025 | 495.00p | 495.00p | 481.80p | 489.20p | 1,048,628 |
| Jun 16, 2025 | 510.00p | 510.00p | 486.20p | 489.20p | 1,021,895 |
| Jun 13, 2025 | 467.80p | 490.00p | 467.80p | 490.00p | 775,220 |
| Jun 12, 2025 | 478.00p | 492.20p | 478.00p | 486.60p | 1,455,852 |
| Jun 11, 2025 | 499.20p | 499.20p | 486.20p | 489.60p | 499,522 |
| Jun 10, 2025 | 497.40p | 497.40p | 468.31p | 489.60p | 1,119,823 |
| Jun 9, 2025 | 494.00p | 494.00p | 483.80p | 487.80p | 497,563 |
| Jun 6, 2025 | 474.00p | 502.14p | 474.00p | 489.20p | 407,343 |
| Jun 5, 2025 | 495.80p | 502.00p | 492.00p | 498.80p | 1,197,530 |
| Jun 4, 2025 | 497.80p | 501.00p | 489.40p | 500.00p | 592,117 |
| Jun 3, 2025 | 474.40p | 504.00p | 474.40p | 494.40p | 503,965 |
| Jun 2, 2025 | 492.80p | 499.80p | 480.40p | 495.00p | 755,123 |
| May 30, 2025 | 484.60p | 500.50p | 484.60p | 492.40p | 1,187,443 |
| May 29, 2025 | 502.00p | 506.00p | 486.41p | 491.00p | 493,011 |
| May 28, 2025 | 500.00p | 507.50p | 492.60p | 498.80p | 1,069,646 |
| May 27, 2025 | 492.40p | 509.00p | 486.00p | 493.80p | 1,343,205 |
| May 23, 2025 | 484.20p | 507.00p | 476.40p | 495.60p | 2,284,822 |
| May 22, 2025 | 493.00p | 493.00p | 451.60p | 457.20p | 558,415 |
| May 21, 2025 | 477.60p | 480.40p | 466.00p | 472.20p | 366,438 |
| May 20, 2025 | 452.40p | 487.40p | 452.40p | 480.80p | 488,663 |
| May 19, 2025 | 479.20p | 479.20p | 466.80p | 475.00p | 650,737 |
| May 16, 2025 | 491.60p | 491.60p | 466.40p | 477.40p | 1,131,347 |
| May 15, 2025 | 460.60p | 470.40p | 455.20p | 468.40p | 1,112,576 |
| May 14, 2025 | 452.00p | 464.60p | 452.00p | 460.00p | 276,827 |
| May 13, 2025 | 456.40p | 457.20p | 435.00p | 455.40p | 568,270 |
| May 12, 2025 | 450.00p | 452.60p | 436.80p | 448.60p | 602,857 |
| May 9, 2025 | 416.00p | 440.60p | 416.00p | 437.40p | 399,751 |
| May 8, 2025 | 426.00p | 443.00p | 426.00p | 436.60p | 1,797,100 |
| May 7, 2025 | 427.20p | 429.00p | 417.20p | 427.60p | 2,927,802 |
| May 6, 2025 | 428.00p | 436.00p | 424.40p | 428.80p | 1,686,489 |
| May 2, 2025 | 450.00p | 450.00p | 423.20p | 427.60p | 294,562 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.