1. Share Prices

  2. AJ Bell PLC (AJB)

545.92p+0.42 (+0.08%)05 Nov 2025, 09:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AJ Bell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025563.00p563.00p529.50p545.50p483,779
Nov 3, 2025537.50p542.50p534.25p542.00p418,822
Oct 31, 2025541.00p546.00p536.00p537.50p525,003
Oct 30, 2025538.50p545.00p538.50p543.00p478,891
Oct 29, 2025528.50p555.00p528.50p543.00p441,594
Oct 28, 2025578.50p578.50p545.00p550.50p333,560
Oct 27, 2025567.50p567.50p537.00p551.00p539,302
Oct 24, 2025544.50p547.00p539.00p543.00p547,313
Oct 23, 2025561.50p561.50p529.00p541.50p919,129
Oct 22, 2025550.50p562.00p538.50p555.50p640,884
Oct 21, 2025531.50p542.00p528.50p538.50p501,481
Oct 20, 2025520.00p534.50p520.00p531.00p304,754
Oct 17, 2025521.00p540.50p521.00p525.00p618,636
Oct 16, 2025535.50p550.50p535.50p542.00p360,308
Oct 15, 2025529.00p548.50p529.00p544.00p535,973
Oct 14, 2025540.50p546.50p538.00p543.50p530,272
Oct 13, 2025525.00p545.00p525.00p542.50p471,546
Oct 10, 2025542.00p544.50p534.00p534.00p952,568
Oct 9, 2025549.00p549.00p540.00p541.50p555,458
Oct 8, 2025547.00p551.00p541.50p545.50p459,357
Oct 7, 2025515.00p549.11p515.00p545.00p495,895
Oct 6, 2025544.50p544.50p530.00p541.50p870,746
Oct 3, 2025502.50p540.00p502.50p540.00p1,267,618
Oct 2, 2025521.00p528.50p503.50p510.00p1,349,848
Oct 1, 2025513.00p540.00p513.00p520.00p722,368
Sep 30, 2025517.00p541.54p516.00p541.50p938,316
Sep 29, 2025521.00p522.00p514.50p518.50p768,553
Sep 26, 2025532.00p532.00p506.50p515.00p575,972
Sep 25, 2025499.40p515.00p499.40p508.50p999,718
Sep 24, 2025517.00p518.00p512.00p514.00p383,509
Sep 23, 2025522.00p527.00p516.50p516.50p426,669
Sep 22, 2025508.00p524.00p507.00p522.00p477,440
Sep 19, 2025511.50p514.50p502.00p509.00p1,646,475
Sep 18, 2025524.50p524.50p502.50p512.00p7,130,067
Sep 17, 2025501.50p510.00p501.50p505.00p3,739,131
Sep 16, 2025524.50p524.50p499.40p504.00p1,099,343
Sep 15, 2025499.40p517.00p499.40p512.00p760,531
Sep 12, 2025516.00p520.00p510.50p512.50p549,186
Sep 11, 2025499.40p527.50p499.40p515.00p619,850
Sep 10, 2025505.00p511.50p500.00p506.00p481,422
Sep 9, 2025506.50p513.00p503.00p504.00p576,426
Sep 8, 2025506.00p518.00p499.40p506.00p394,446
Sep 5, 2025500.50p512.50p500.50p504.50p640,903
Sep 4, 2025478.80p509.50p478.80p504.50p591,004
Sep 3, 2025521.50p521.50p483.20p501.00p804,978
Sep 2, 2025501.50p520.50p495.60p495.60p619,621
Sep 1, 2025522.00p522.00p510.00p517.00p402,996
Aug 29, 2025515.00p515.00p501.50p509.50p744,517
Aug 28, 2025504.00p523.00p504.00p513.00p243,910
Aug 27, 2025516.50p521.50p501.50p517.00p239,875
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22