AJ Bell plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	357.80	357.86	346.20	348.40	306.56	357,615
2022-01-19	339.20	351.40	339.20	346.60	304.98	681,713
2022-01-18	348.80	350.40	344.40	347.80	306.03	682,832
2022-01-17	359.80	359.80	347.20	347.20	305.51	726,500
2022-01-14	351.20	359.60	348.80	348.80	306.91	882,632
2022-01-13	375.40	375.40	359.80	359.80	316.59	239,007
2022-01-12	370.40	374.40	366.60	370.40	325.92	272,541
2022-01-11	365.80	374.25	365.80	370.80	326.27	474,702
2022-01-10	361.00	373.00	361.00	370.20	325.74	950,904
2022-01-07	378.60	378.60	360.80	367.80	323.63	527,496
2022-01-06	375.00	377.66	365.80	368.60	324.34	777,511
2022-01-05	395.00	395.00	384.86	385.60	330.94	727,495
2022-01-04	389.80	392.00	381.20	387.80	332.82	1,743,783
2021-12-31	379.40	380.80	378.00	379.40	325.61	169,894
2021-12-30	378.80	387.60	378.80	381.00	326.99	979,650
2021-12-29	390.40	393.44	384.40	388.00	332.99	1,003,972
2021-12-24	386.00	392.80	374.01	377.60	324.07	96,544
2021-12-23	385.20	385.20	376.60	380.00	326.13	708,483
2021-12-22	363.60	375.60	363.60	375.60	322.35	399,269
2021-12-21	374.20	376.00	370.00	370.40	317.89	249,594
2021-12-20	374.60	376.60	368.60	369.40	317.03	238,342
2021-12-17	380.80	385.05	377.40	380.60	326.64	780,825
2021-12-16	373.00	381.60	369.00	380.00	326.13	1,438,573
2021-12-15	378.80	378.80	366.00	368.20	316.00	479,951
2021-12-14	385.20	385.20	366.20	368.80	316.52	841,194
2021-12-13	375.60	385.00	372.60	375.00	321.84	1,143,335
2021-12-10	367.60	377.60	367.60	373.00	320.12	585,610
2021-12-09	383.80	384.40	375.20	375.60	322.35	627,120
2021-12-08	388.00	388.20	379.60	382.60	328.36	558,467
2021-12-07	373.80	388.80	373.80	377.40	323.90	739,874
2021-12-06	374.60	382.80	367.40	380.40	326.47	914,520
2021-12-03	366.60	374.20	358.40	371.00	318.40	2,057,387
2021-12-02	391.40	394.00	350.80	361.20	309.99	3,468,380
2021-12-01	390.60	396.80	387.80	395.20	339.17	437,191
2021-11-30	390.60	394.40	386.60	388.00	332.99	660,398
2021-11-29	403.40	405.40	396.60	396.80	340.55	490,847
2021-11-26	395.60	404.40	394.20	397.20	340.89	277,066
2021-11-25	401.60	409.00	399.00	404.20	346.90	120,395
2021-11-24	415.00	415.00	400.80	401.60	344.67	152,429
2021-11-23	410.00	417.60	408.80	408.80	350.85	375,419
2021-11-22	433.20	433.20	417.20	417.60	358.40	369,228
2021-11-19	427.60	429.40	420.00	421.00	361.32	233,772
2021-11-18	426.00	429.60	421.40	426.80	366.29	310,420
2021-11-17	421.60	426.60	420.00	420.00	360.46	393,492
2021-11-16	416.00	426.80	416.00	425.00	364.75	343,131
2021-11-15	408.60	424.00	408.60	422.20	362.35	278,192
2021-11-12	418.00	420.00	413.80	419.20	359.77	191,913
2021-11-11	410.00	416.55	410.00	415.00	356.17	159,660
2021-11-10	408.00	414.20	408.00	410.40	352.22	332,893
2021-11-09	414.40	414.40	407.80	410.60	352.39	340,336
2021-11-08	408.40	412.00	407.20	411.20	352.91	342,705
2021-11-05	400.00	418.00	400.00	408.40	350.50	276,657
2021-11-04	411.60	413.60	407.20	407.20	349.47	660,739
2021-11-03	408.00	412.40	406.80	412.00	353.59	221,695
2021-11-02	405.40	417.80	404.99	411.20	352.91	286,422
2021-11-01	408.00	419.80	407.40	408.00	350.16	222,629
2021-10-29	407.40	413.80	407.40	410.00	351.88	377,289
2021-10-28	419.40	419.40	406.00	410.20	352.05	301,870
2021-10-27	409.40	411.00	406.60	408.40	350.50	489,138
2021-10-26	411.60	411.60	402.20	409.40	351.36	510,275

← NewerPage 21 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.