1. Share Prices

  2. AJ Bell PLC (AJB)

523.00p-2.00 (-0.38%)07 Aug 2025, 18:22
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
Aug 6, 2025550.00p551.00p519.00p521.00p365,496
Aug 5, 2025553.50p553.50p523.50p525.50p233,683
Aug 4, 2025549.00p549.00p520.50p528.50p343,342
Aug 1, 2025513.00p538.50p513.00p524.00p380,406
Jul 31, 2025545.00p545.00p519.50p538.50p625,355
Jul 30, 2025544.00p544.00p503.00p520.00p277,305
Jul 29, 2025498.20p533.50p498.20p519.50p283,373
Jul 28, 2025540.00p540.00p520.50p521.00p353,375
Jul 25, 2025551.50p551.50p502.00p531.00p546,487
Jul 24, 2025515.50p544.00p515.00p530.00p1,487,010
Jul 23, 2025545.50p545.50p514.50p517.50p3,430,999
Jul 22, 2025558.50p558.50p517.00p521.50p376,597
Jul 21, 2025530.05p549.50p523.00p532.00p311,602
Jul 18, 2025506.00p531.50p506.00p523.50p264,358
Jul 17, 2025506.00p531.50p506.00p525.50p2,001,943
Jul 16, 2025505.50p530.52p503.50p524.00p264,269
Jul 15, 2025523.50p549.00p522.50p526.50p564,213
Jul 14, 2025530.00p530.00p505.00p524.50p772,192
Jul 11, 2025520.00p524.50p512.00p522.50p548,806
Jul 10, 2025528.50p528.50p507.50p514.50p442,134
Jul 9, 2025530.00p530.00p503.00p511.50p917,790
Jul 8, 2025545.00p545.00p512.00p519.00p682,839
Jul 7, 2025520.00p525.00p505.70p519.50p523,123
Jul 4, 2025490.80p515.50p490.80p510.50p2,025,043
Jul 3, 2025520.00p520.00p506.82p515.00p635,193
Jul 2, 2025520.00p520.00p496.40p503.00p641,412
Jul 1, 2025511.50p517.00p503.50p515.00p493,117
Jun 30, 2025515.50p518.50p508.00p511.00p570,751
Jun 27, 2025500.50p514.00p500.50p514.00p218,204
Jun 26, 2025519.50p519.50p496.60p506.50p1,375,948
Jun 25, 2025503.00p504.00p497.60p497.80p481,689
Jun 24, 2025499.00p505.00p493.60p500.00p527,842
Jun 23, 2025513.00p513.00p483.60p492.20p251,357
Jun 20, 2025491.40p496.60p487.80p490.00p2,557,801
Jun 19, 2025511.50p511.50p475.40p489.80p303,445
Jun 18, 2025488.60p494.80p484.20p489.80p713,691
Jun 17, 2025495.00p495.00p481.80p489.20p1,048,628
Jun 16, 2025510.00p510.00p486.20p489.20p1,021,895
Jun 13, 2025467.80p490.00p467.80p490.00p775,220
Jun 12, 2025478.00p492.20p478.00p486.60p1,455,852
Jun 11, 2025499.20p499.20p486.20p489.60p499,522
Jun 10, 2025497.40p497.40p468.31p489.60p1,119,823
Jun 9, 2025494.00p494.00p483.80p487.80p497,563
Jun 6, 2025474.00p502.14p474.00p489.20p407,343
Jun 5, 2025495.80p502.00p492.00p498.80p1,197,530
Jun 4, 2025497.80p501.00p489.40p500.00p592,117
Jun 3, 2025474.40p504.00p474.40p494.40p503,965
Jun 2, 2025492.80p499.80p480.40p495.00p755,123
May 30, 2025484.60p500.50p484.60p492.40p1,187,443
May 29, 2025502.00p506.00p486.41p491.00p493,011
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80