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
7th Aug 2025 (Thu) 518.00 525.50 517.50 523.00 536,490
6th Aug 2025 (Wed) 550.00 550.00 519.00 521.00 365,477
5th Aug 2025 (Tue) 553.50 553.50 523.50 525.50 233,664
4th Aug 2025 (Mon) 549.00 549.00 524.00 528.50 343,058
1st Aug 2025 (Fri) 513.00 536.50 513.00 524.00 380,116
31st Jul 2025 (Thu) 545.00 545.00 519.50 538.50 625,328
30th Jul 2025 (Wed) 544.00 544.00 514.00 520.00 277,277
29th Jul 2025 (Tue) 498.20 526.00 498.20 519.50 283,343
28th Jul 2025 (Mon) 540.00 540.00 520.50 521.00 353,338
25th Jul 2025 (Fri) 551.50 551.50 521.00 531.00 546,458
24th Jul 2025 (Thu) 515.50 544.00 515.00 530.00 1,486,980
23rd Jul 2025 (Wed) 545.50 545.50 514.50 517.50 3,430,972
22nd Jul 2025 (Tue) 558.50 558.50 517.00 521.50 376,565
21st Jul 2025 (Mon) 549.50 549.50 523.00 532.00 311,563
18th Jul 2025 (Fri) 506.00 531.50 506.00 523.50 264,321
17th Jul 2025 (Thu) 506.00 526.00 506.00 525.50 2,001,908
16th Jul 2025 (Wed) 505.50 530.50 505.50 524.00 264,232
15th Jul 2025 (Tue) 523.50 534.00 523.50 526.50 564,168
14th Jul 2025 (Mon) 530.00 530.00 516.00 524.50 772,122
11th Jul 2025 (Fri) 520.00 524.50 513.00 522.50 548,760
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
FTSE 100 Latest
Value9,106.92
Change6.15