Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AJ Bell (AJB) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 528.50 528.50 511.50 514.50 442,097
9th Jul 2025 (Wed) 530.00 530.00 503.00 511.50 917,754
8th Jul 2025 (Tue) 545.00 545.00 516.50 519.00 682,808
7th Jul 2025 (Mon) 520.00 524.50 511.50 519.50 523,072
4th Jul 2025 (Fri) 490.80 515.00 490.80 510.50 2,025,019
3rd Jul 2025 (Thu) 520.00 520.00 508.00 515.00 635,174
2nd Jul 2025 (Wed) 520.00 520.00 496.60 503.00 641,389
1st Jul 2025 (Tue) 511.50 517.00 511.00 515.00 493,095
30th Jun 2025 (Mon) 515.50 517.00 510.00 511.00 570,725
27th Jun 2025 (Fri) 500.50 514.00 500.50 514.00 218,177
26th Jun 2025 (Thu) 519.50 519.50 497.80 506.50 1,375,937
25th Jun 2025 (Wed) 503.00 503.00 497.60 497.80 481,677
24th Jun 2025 (Tue) 499.00 505.00 496.40 500.00 527,831
23rd Jun 2025 (Mon) 513.00 513.00 488.80 492.20 251,343
20th Jun 2025 (Fri) 491.40 495.20 487.80 490.00 2,557,779
19th Jun 2025 (Thu) 511.50 511.50 484.80 489.80 303,436
18th Jun 2025 (Wed) 488.60 494.80 484.20 489.80 713,682
17th Jun 2025 (Tue) 495.00 495.00 484.40 489.20 1,048,619
16th Jun 2025 (Mon) 510.00 510.00 486.20 489.20 1,021,884
13th Jun 2025 (Fri) 467.80 490.00 467.80 490.00 775,212
12th Jun 2025 (Thu) 478.00 490.80 478.00 486.60 1,455,844
11th Jun 2025 (Wed) 499.20 499.20 486.20 489.60 499,513
10th Jun 2025 (Tue) 497.40 497.40 487.80 489.60 1,119,809
9th Jun 2025 (Mon) 494.00 494.00 484.00 487.80 497,549
6th Jun 2025 (Fri) 474.00 501.00 474.00 489.20 407,333
5th Jun 2025 (Thu) 495.80 502.00 494.20 498.80 1,197,516
4th Jun 2025 (Wed) 497.80 501.00 489.40 500.00 592,094
3rd Jun 2025 (Tue) 474.40 501.00 474.40 494.40 503,951
2nd Jun 2025 (Mon) 492.80 499.80 489.40 495.00 755,101
30th May 2025 (Fri) 484.60 500.50 484.60 492.40 1,187,427
29th May 2025 (Thu) 502.00 506.00 491.00 491.00 492,986
28th May 2025 (Wed) 500.00 507.50 495.60 498.80 1,069,625
27th May 2025 (Tue) 492.40 503.00 492.40 493.80 1,343,166
26th May 2025 (Mon) 495.60 495.60 495.60 495.60 0
23rd May 2025 (Fri) 484.20 506.50 477.80 495.60 2,284,784
22nd May 2025 (Thu) 493.00 493.00 451.60 457.20 558,399
21st May 2025 (Wed) 477.60 480.00 466.00 472.20 366,425
20th May 2025 (Tue) 452.40 482.20 452.40 480.80 488,649
19th May 2025 (Mon) 479.20 479.20 466.80 475.00 650,719
16th May 2025 (Fri) 491.60 491.60 466.40 477.40 1,131,334
15th May 2025 (Thu) 460.60 469.60 459.80 468.40 1,112,566
14th May 2025 (Wed) 452.00 464.20 452.00 460.00 276,811
13th May 2025 (Tue) 456.40 457.00 444.80 455.40 568,259
12th May 2025 (Mon) 450.00 452.60 442.80 448.60 602,841
FTSE 100 Latest
Value8,934.61
Change-41.05