Shares Magazine
427.60p-2.40 (-0.56%)02 May 2025, 16:35
AJ Bell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 450.00p | 450.00p | 423.20p | 427.60p | 294,562 |
| May 1, 2025 | 439.00p | 439.00p | 417.20p | 430.00p | 307,609 |
| Apr 30, 2025 | 420.00p | 421.20p | 413.80p | 421.20p | 680,326 |
| Apr 29, 2025 | 414.40p | 420.40p | 413.60p | 416.20p | 381,113 |
| Apr 28, 2025 | 425.00p | 430.60p | 415.80p | 415.80p | 684,017 |
| Apr 25, 2025 | 427.40p | 435.40p | 411.80p | 421.80p | 361,881 |
| Apr 24, 2025 | 423.20p | 436.20p | 418.60p | 421.20p | 663,419 |
| Apr 23, 2025 | 418.80p | 424.30p | 413.40p | 422.80p | 725,304 |
| Apr 22, 2025 | 428.40p | 433.20p | 404.80p | 413.80p | 503,011 |
| Apr 17, 2025 | 412.80p | 415.20p | 409.20p | 411.80p | 410,294 |
| Apr 16, 2025 | 413.20p | 418.80p | 406.80p | 411.60p | 388,176 |
| Apr 15, 2025 | 407.00p | 422.20p | 405.00p | 418.00p | 1,422,069 |
| Apr 14, 2025 | 406.20p | 408.60p | 402.60p | 405.00p | 962,655 |
| Apr 11, 2025 | 398.80p | 402.20p | 386.20p | 399.00p | 1,088,004 |
| Apr 10, 2025 | 400.00p | 411.60p | 390.00p | 395.00p | 821,326 |
| Apr 9, 2025 | 363.80p | 382.00p | 363.80p | 375.00p | 729,805 |
| Apr 8, 2025 | 368.60p | 385.00p | 367.46p | 385.00p | 994,315 |
| Apr 7, 2025 | 399.40p | 399.40p | 355.20p | 363.00p | 1,765,610 |
| Apr 4, 2025 | 389.00p | 413.65p | 377.80p | 382.80p | 1,701,440 |
| Apr 3, 2025 | 409.60p | 412.40p | 397.80p | 403.40p | 531,588 |
| Apr 2, 2025 | 412.60p | 413.20p | 402.40p | 412.00p | 357,615 |
| Apr 1, 2025 | 409.80p | 416.00p | 403.80p | 407.20p | 426,927 |
| Mar 31, 2025 | 409.00p | 415.50p | 400.50p | 402.00p | 688,701 |
| Mar 28, 2025 | 394.00p | 421.50p | 394.00p | 415.00p | 513,858 |
| Mar 27, 2025 | 400.00p | 421.00p | 400.00p | 413.00p | 355,369 |
| Mar 26, 2025 | 424.50p | 427.00p | 420.00p | 420.50p | 512,634 |
| Mar 25, 2025 | 399.00p | 424.00p | 399.00p | 422.00p | 971,586 |
| Mar 24, 2025 | 436.00p | 436.00p | 406.00p | 418.00p | 349,932 |
| Mar 21, 2025 | 414.00p | 415.50p | 405.50p | 413.50p | 788,787 |
| Mar 20, 2025 | 435.00p | 435.00p | 411.00p | 415.00p | 1,287,403 |
| Mar 19, 2025 | 435.00p | 435.00p | 406.13p | 415.50p | 550,309 |
| Mar 18, 2025 | 400.00p | 422.50p | 400.00p | 416.00p | 729,511 |
| Mar 17, 2025 | 413.00p | 429.10p | 413.00p | 419.00p | 484,355 |
| Mar 14, 2025 | 404.00p | 419.50p | 402.50p | 417.50p | 539,557 |
| Mar 13, 2025 | 410.00p | 418.00p | 408.00p | 409.50p | 619,406 |
| Mar 12, 2025 | 395.00p | 422.00p | 395.00p | 417.50p | 386,166 |
| Mar 11, 2025 | 400.00p | 419.50p | 400.00p | 414.50p | 464,021 |
| Mar 10, 2025 | 424.50p | 431.50p | 416.00p | 416.50p | 1,265,711 |
| Mar 7, 2025 | 396.00p | 425.61p | 396.00p | 423.00p | 963,496 |
| Mar 6, 2025 | 422.00p | 433.00p | 413.50p | 416.00p | 647,031 |
| Mar 5, 2025 | 414.00p | 422.50p | 407.50p | 417.00p | 671,404 |
| Mar 4, 2025 | 414.00p | 432.50p | 409.00p | 413.00p | 639,737 |
| Mar 3, 2025 | 418.00p | 430.50p | 418.00p | 423.50p | 1,104,781 |
| Feb 28, 2025 | 420.00p | 423.00p | 414.00p | 419.50p | 1,364,538 |
| Feb 27, 2025 | 419.50p | 427.50p | 417.50p | 423.00p | 1,282,598 |
| Feb 26, 2025 | 431.00p | 431.00p | 415.50p | 425.00p | 970,849 |
| Feb 25, 2025 | 435.00p | 435.00p | 408.09p | 414.50p | 566,256 |
| Feb 24, 2025 | 426.50p | 429.00p | 415.50p | 418.50p | 586,868 |
| Feb 21, 2025 | 413.00p | 435.00p | 412.50p | 427.50p | 493,417 |
| Feb 20, 2025 | 436.00p | 436.00p | 422.50p | 424.50p | 1,097,860 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.