1. Share Prices

  2. AJ Bell PLC (AJB)

481.80p-6.00 (-1.23%)10 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AJ Bell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025470.00p500.50p470.00p487.80p1,543,033
Dec 8, 2025505.50p505.50p484.40p490.00p943,017
Dec 5, 2025478.00p495.40p463.40p492.40p1,740,414
Dec 4, 2025500.00p531.67p480.00p484.40p2,920,306
Dec 3, 2025520.00p532.02p519.00p524.50p1,106,899
Dec 2, 2025532.00p532.00p523.00p528.50p495,932
Dec 1, 2025560.50p560.50p527.50p531.50p400,652
Nov 28, 2025514.50p544.00p514.50p539.50p541,378
Nov 27, 2025547.00p547.00p531.50p540.50p854,205
Nov 26, 2025517.00p535.50p515.49p533.00p894,666
Nov 25, 2025506.00p517.00p502.00p516.50p394,584
Nov 24, 2025504.50p512.00p504.50p504.50p984,012
Nov 21, 2025519.50p519.50p502.00p504.50p370,390
Nov 20, 2025503.50p517.50p503.00p512.00p654,852
Nov 19, 2025523.50p523.50p500.50p503.50p477,369
Nov 18, 2025499.40p509.00p499.40p504.50p1,648,795
Nov 17, 2025509.50p515.50p507.00p510.50p587,312
Nov 14, 2025522.00p523.49p509.00p510.00p2,234,383
Nov 13, 2025531.00p551.00p515.50p528.00p397,080
Nov 12, 2025516.50p547.50p516.50p536.00p305,950
Nov 11, 2025520.00p551.00p520.00p541.50p183,698
Nov 10, 2025518.50p546.50p515.00p544.00p225,652
Nov 7, 2025527.00p560.00p527.00p537.50p300,882
Nov 6, 2025550.50p551.00p542.00p542.00p286,682
Nov 5, 2025556.00p556.00p536.00p546.00p510,805
Nov 4, 2025563.00p563.00p529.50p545.50p483,779
Nov 3, 2025537.50p542.50p534.25p542.00p418,822
Oct 31, 2025541.00p546.00p536.00p537.50p525,003
Oct 30, 2025538.50p545.00p538.50p543.00p478,891
Oct 29, 2025528.50p555.00p528.50p543.00p441,594
Oct 28, 2025578.50p578.50p545.00p550.50p333,560
Oct 27, 2025567.50p567.50p537.00p551.00p539,302
Oct 24, 2025544.50p547.00p539.00p543.00p547,313
Oct 23, 2025561.50p561.50p529.00p541.50p919,129
Oct 22, 2025550.50p562.00p538.50p555.50p640,884
Oct 21, 2025531.50p542.00p528.50p538.50p501,481
Oct 20, 2025520.00p534.50p520.00p531.00p282,083
Oct 17, 2025521.00p540.50p521.00p525.00p618,636
Oct 16, 2025535.50p550.50p535.50p542.00p360,308
Oct 15, 2025529.00p548.50p529.00p544.00p535,973
Oct 14, 2025540.50p546.50p539.00p543.50p492,443
Oct 13, 2025525.00p545.00p525.00p542.50p471,546
Oct 10, 2025542.00p542.50p534.00p534.50p896,573
Oct 9, 2025549.00p549.00p540.00p541.50p555,458
Oct 8, 2025547.00p551.00p541.50p545.50p459,357
Oct 7, 2025515.00p549.11p515.00p545.00p495,895
Oct 6, 2025544.50p544.50p530.00p541.50p870,746
Oct 3, 2025502.50p540.00p502.50p540.00p1,267,618
Oct 2, 2025521.00p528.50p503.50p510.00p1,349,848
Oct 1, 2025513.00p540.00p513.00p520.00p722,368
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.