AJ Bell plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	299.80	301.80	294.50	296.00	260.45	313,475
2022-04-13	312.60	313.80	297.40	299.00	263.09	192,431
2022-04-12	316.40	316.40	301.00	304.80	268.20	474,530
2022-04-11	320.20	320.99	307.20	308.80	271.72	686,305
2022-04-08	322.80	322.80	310.80	322.20	283.51	590,207
2022-04-07	313.00	317.60	304.20	313.20	275.59	460,464
2022-04-06	307.40	314.80	298.24	303.60	267.14	1,050,066
2022-04-05	317.40	318.00	307.00	314.60	276.82	631,681
2022-04-04	307.00	316.00	303.60	310.00	272.77	571,937
2022-04-01	304.60	309.20	303.20	307.20	270.31	793,890
2022-03-31	299.20	304.80	295.20	304.00	267.49	556,108
2022-03-30	301.80	301.80	292.80	294.20	258.87	386,440
2022-03-29	291.80	301.40	291.80	300.60	264.50	637,568
2022-03-28	285.80	300.00	285.80	293.60	258.34	268,616
2022-03-25	291.20	301.60	291.20	295.20	259.75	514,062
2022-03-24	300.00	302.60	294.60	298.60	262.74	374,297
2022-03-23	290.60	302.00	290.60	300.20	264.15	893,463
2022-03-22	303.20	309.80	295.40	299.80	263.80	985,779
2022-03-21	317.00	321.00	298.60	303.60	267.14	419,884
2022-03-18	318.40	321.60	314.00	321.60	282.98	1,089,406
2022-03-17	322.00	322.00	316.60	319.80	281.40	322,587
2022-03-16	300.00	319.20	300.00	317.00	278.93	1,149,166
2022-03-15	320.00	320.00	304.00	305.20	268.55	299,934
2022-03-14	295.60	315.60	295.60	313.00	275.41	278,591
2022-03-11	302.80	311.60	302.80	305.20	268.55	306,308
2022-03-10	309.20	309.20	296.40	300.40	264.33	537,674
2022-03-09	278.80	300.40	278.80	300.40	264.33	432,255
2022-03-08	286.20	291.40	285.40	285.40	251.13	828,462
2022-03-07	299.80	299.80	275.20	289.80	255.00	947,205
2022-03-04	303.40	303.40	283.60	291.40	256.41	1,762,288
2022-03-03	300.00	305.80	293.20	293.80	258.52	678,204
2022-03-02	310.40	310.40	292.80	305.20	268.55	275,908
2022-03-01	317.00	317.00	299.40	300.00	263.97	462,702
2022-02-28	315.80	315.80	301.60	309.00	271.89	613,984
2022-02-25	307.80	309.00	299.00	307.40	270.49	854,010
2022-02-24	305.20	305.60	297.37	298.20	262.39	752,277
2022-02-23	301.40	314.00	301.40	308.20	271.19	823,712
2022-02-22	315.80	318.00	301.80	305.20	268.55	751,343
2022-02-21	321.20	322.98	316.20	319.60	281.22	305,136
2022-02-18	318.60	322.00	317.60	321.20	282.63	316,871
2022-02-17	324.20	326.00	319.20	319.20	280.87	832,275
2022-02-16	326.20	328.60	320.80	323.80	284.92	2,179,565
2022-02-15	321.80	327.60	319.20	324.40	285.44	1,100,126
2022-02-14	326.00	326.20	314.80	320.80	282.28	1,000,515
2022-02-11	325.80	329.80	324.60	327.20	287.91	5,954,123
2022-02-10	331.60	333.20	325.00	329.20	289.67	1,832,571
2022-02-09	320.20	335.00	320.20	331.00	291.25	1,096,330
2022-02-08	327.80	333.60	327.80	330.20	290.55	1,085,575
2022-02-07	322.00	329.20	322.00	327.00	287.73	366,090
2022-02-04	316.00	328.33	316.00	321.20	282.63	904,554
2022-02-03	326.00	329.20	323.80	325.20	286.15	658,960
2022-02-02	344.00	344.00	327.80	330.60	290.90	994,673
2022-02-01	341.20	342.60	332.40	332.40	292.48	696,325
2022-01-31	328.40	342.60	327.00	336.20	295.83	430,060
2022-01-28	327.00	336.40	327.00	329.60	290.02	534,193
2022-01-27	332.00	340.20	330.40	336.80	296.35	448,084
2022-01-26	336.20	343.00	333.60	336.00	295.65	268,381
2022-01-25	328.00	335.60	323.40	335.60	295.30	805,381
2022-01-24	336.60	347.60	323.00	324.00	285.09	499,818
2022-01-21	345.80	345.80	338.10	339.80	298.99	298,566

← NewerPage 20 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0500 GBP
2026-01-15	0.0975 GBP
2025-06-05	0.0450 GBP
2025-01-09	0.0825 GBP
2024-06-06	0.0425 GBP
2024-01-11	0.0725 GBP
2023-06-08	0.0350 GBP
2023-01-19	0.0459 GBP
2022-06-09	0.0278 GBP
2022-01-06	0.0950 GBP
2021-06-10	0.0246 GBP
2021-01-07	0.0466 GBP
2020-06-04	0.0150 GBP
2020-01-09	0.0333 GBP
2019-06-06	0.0150 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.