tiprankstipranks
Trending News
More News >
AJ BELL PLC (GB:AJB)
LSE:AJB
UK Market

AJ BELL PLC (AJB) Historical Prices

Compare
55 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
467.80
490.00
467.80
490.00
490.00
+0.70%
775,221
0.96
Jun 12, 2025
478.00
492.20
478.00
486.60
486.60
-0.61%
1,455,853
1.84
Jun 11, 2025
499.20
499.20
486.20
489.60
489.60
0.00%
499,523
0.62
Jun 10, 2025
497.40
497.40
468.32
489.60
489.60
+0.37%
1,119,823
1.40
Jun 09, 2025
494.00
494.00
483.80
487.80
487.80
-0.29%
497,563
0.62
Jun 06, 2025
474.00
502.15
474.00
489.20
489.20
-1.92%
407,344
0.50
Jun 05, 2025
495.80
502.00
492.00
498.80
498.80
+0.67%
1,197,531
1.50
Jun 04, 2025
497.80
501.00
489.40
500.00
495.50
+2.05%
592,117
0.73
Jun 03, 2025
474.40
504.00
474.40
494.40
489.95
+0.79%
503,966
0.61
Jun 02, 2025
492.80
499.80
480.40
495.00
490.54
+1.44%
755,123
0.91
May 30, 2025
484.60
500.50
484.60
492.40
487.97
+1.20%
1,187,444
1.44
May 29, 2025
502.00
506.00
486.41
491.00
486.58
-0.67%
493,011
0.60
May 28, 2025
500.00
507.50
492.60
498.80
494.31
+1.93%
1,069,647
1.30
May 27, 2025
492.40
509.00
486.00
493.80
489.36
+0.54%
1,343,205
1.66
May 23, 2025
484.20
507.00
476.40
495.60
491.14
+9.38%
2,284,822
2.90
May 22, 2025
493.00
493.00
451.60
457.20
453.08
-2.30%
558,415
0.71
May 21, 2025
477.60
480.40
466.00
472.20
467.95
-0.90%
366,439
0.46
May 20, 2025
452.40
487.40
452.40
480.80
476.47
+2.14%
488,664
0.61
May 19, 2025
479.20
479.20
466.80
475.00
470.72
+0.40%
650,738
0.82
May 16, 2025
491.60
491.60
466.40
477.40
473.10
+2.85%
1,131,347
1.43
May 15, 2025
460.60
470.40
455.20
468.40
464.18
+2.75%
1,112,576
1.41
May 14, 2025
452.00
464.60
452.00
460.00
455.86
+1.93%
276,827
0.35
May 13, 2025
456.40
457.20
435.00
455.40
451.30
+2.44%
568,271
0.71
May 12, 2025
450.00
452.60
436.80
448.60
444.56
+3.49%
602,857
0.75
May 09, 2025
416.00
440.60
416.00
437.40
433.46
+1.09%
399,751
0.49
May 08, 2025
426.00
443.00
426.00
436.60
432.67
+3.03%
1,797,101
2.22
May 07, 2025
427.20
429.00
417.20
427.60
423.75
+0.63%
2,927,803
3.71
May 06, 2025
428.00
436.00
424.40
428.80
424.94
+1.19%
1,686,490
2.19
May 02, 2025
450.00
450.00
423.20
427.60
423.75
+0.34%
294,563
0.37
May 01, 2025
439.00
439.00
417.20
430.00
426.13
+3.02%
307,610
0.38
Apr 30, 2025
420.00
421.20
413.80
421.20
417.41
+2.12%
680,327
0.82
Apr 29, 2025
414.40
420.40
413.60
416.20
412.45
+1.01%
381,113
0.46
Apr 28, 2025
425.00
430.60
415.80
415.80
412.06
-0.53%
684,018
0.83
Apr 25, 2025
427.40
435.40
411.80
421.80
418.00
+1.05%
361,882
0.44
Apr 24, 2025
423.20
436.20
418.60
421.20
417.41
+0.53%
663,420
0.76
Apr 23, 2025
418.80
424.30
413.40
422.80
418.99
+3.10%
725,304
0.82
Apr 22, 2025
428.40
433.20
404.80
413.80
410.08
+1.40%
503,011
0.56
Apr 17, 2025
412.80
415.20
409.20
411.80
408.09
+0.96%
410,294
0.46
Apr 16, 2025
413.20
418.80
406.80
411.60
407.90
-0.64%
388,177
0.43
Apr 15, 2025
407.00
422.20
405.00
418.00
414.24
+4.15%
1,422,069
1.59
Apr 14, 2025
406.20
408.60
402.60
405.00
401.36
+2.43%
962,655
1.08
Apr 11, 2025
398.80
402.20
386.20
399.00
395.41
+1.93%
1,088,004
1.19
Apr 10, 2025
400.00
411.60
390.00
395.00
391.44
+6.29%
821,326
0.89
Apr 09, 2025
363.80
382.00
363.80
375.00
371.62
-1.71%
729,806
0.80
Apr 08, 2025
368.60
385.00
367.46
385.00
381.53
+7.02%
994,316
1.09
Apr 07, 2025
399.40
399.40
355.20
363.00
359.73
-4.31%
1,765,610
1.94
Apr 04, 2025
389.00
413.65
377.80
382.80
379.35
-4.24%
1,701,441
1.87
Apr 03, 2025
409.60
412.40
397.80
403.40
399.77
-1.20%
531,589
0.58
Apr 02, 2025
412.60
413.20
402.40
412.00
408.29
+2.10%
357,616
0.39
Apr 01, 2025
409.80
416.00
403.80
407.20
403.54
+2.21%
426,927
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis