1. Share Prices

  2. AJ Bell PLC (AJB)

447.00p-0.50 (-0.11%)31 Jan 2025, 17:15
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
Jan 22, 2025450.00p471.50p450.00p468.50p1,766,610
Jan 21, 2025445.50p458.15p440.50p457.50p1,200,007
Jan 20, 2025427.50p454.00p427.50p446.50p510,975
Jan 17, 2025420.00p451.00p420.00p446.50p799,941
Jan 16, 2025420.00p440.00p420.00p439.00p908,212
Jan 15, 2025420.50p431.50p412.00p429.00p759,365
Jan 14, 2025408.50p418.50p401.00p416.00p2,239,184
Jan 13, 2025405.00p410.50p398.50p408.00p1,374,319
Jan 10, 2025400.00p421.50p400.00p407.00p550,152
Jan 9, 2025420.00p424.33p405.00p419.50p962,532
Jan 8, 2025422.00p432.00p413.87p420.00p1,483,024
Jan 7, 2025436.50p443.50p414.50p422.00p1,503,110
Jan 6, 2025463.50p463.50p444.50p452.00p778,216
Jan 3, 2025448.50p448.50p444.00p445.00p396,585
Jan 2, 2025454.50p455.00p445.50p449.50p229,478
Dec 31, 2024449.00p453.50p446.50p452.50p78,075
Dec 30, 2024475.00p475.00p445.00p450.00p395,364
Dec 27, 2024458.50p459.00p451.50p452.50p216,101
Dec 24, 2024459.00p459.00p451.00p454.00p95,800
Dec 23, 2024431.50p473.50p431.50p452.00p358,374
Dec 20, 2024445.00p455.00p445.00p454.00p2,190,137
Dec 19, 2024436.00p456.00p436.00p454.00p960,697
Dec 18, 2024482.00p482.00p457.50p457.50p773,060
Dec 17, 2024496.00p496.00p458.00p461.50p862,136
Dec 16, 2024470.00p477.00p469.00p473.50p543,614
Dec 13, 2024481.50p488.50p472.00p474.00p586,453
Dec 12, 2024485.00p491.50p468.50p485.00p967,353
Dec 11, 2024480.00p485.35p472.75p484.50p1,470,501
Dec 10, 2024475.00p486.25p466.01p476.50p1,756,892
Dec 9, 2024467.50p475.00p461.00p468.00p4,326,300
Dec 6, 2024469.00p476.71p456.00p460.50p1,325,786
Dec 5, 2024502.00p529.00p481.00p482.00p5,086,487
Dec 4, 2024479.50p500.83p477.50p496.50p1,106,031
Dec 3, 2024479.00p480.50p471.25p480.00p1,312,189
Dec 2, 2024463.50p477.50p463.43p472.50p590,649
Nov 29, 2024472.50p483.50p470.50p474.50p354,130
Nov 28, 2024484.00p484.00p460.62p473.00p480,257
Nov 27, 2024461.00p485.50p456.00p470.00p269,559
Nov 26, 2024487.00p487.00p461.50p463.00p253,458
Nov 25, 2024476.50p476.50p459.50p466.50p599,248
Nov 22, 2024439.50p475.50p439.50p468.50p559,117
Nov 21, 2024474.00p474.00p448.48p462.00p1,158,437
Nov 20, 2024460.00p463.50p449.50p453.00p1,085,162
Nov 19, 2024440.00p475.50p440.00p459.50p511,240
Nov 18, 2024482.00p482.00p441.00p458.00p272,196
Nov 15, 2024453.00p465.50p452.00p461.00p508,998
Nov 14, 2024453.50p459.00p453.50p455.00p424,407
Nov 13, 2024454.50p456.50p445.50p453.50p2,445,405
Nov 12, 2024462.00p464.80p454.50p454.50p343,013
Nov 11, 2024459.00p468.00p457.88p463.50p297,822
123456
Showing 1 to 50 of 255

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.