AJ Bell plc (AJB.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 597.00 | 615.00 | 595.50 | 610.50 | +1.83% | 723,004 |
| 2026-08-06 | 610.00 | 610.00 | 598.50 | 599.50 | -1.07% | 659,735 |
| 2026-08-05 | 594.00 | 606.00 | 589.50 | 606.00 | +2.36% | 525,886 |
| 2026-08-04 | 588.00 | 598.00 | 586.00 | 592.00 | +0.77% | 254,784 |
| 2026-08-03 | 572.50 | 592.00 | 572.45 | 587.50 | +0.00% | 536,186 |
| 2026-07-31 | 604.50 | 604.50 | 587.50 | 587.50 | -1.92% | 734,026 |
| 2026-07-30 | 600.00 | 605.50 | 586.50 | 599.00 | +1.10% | 582,853 |
| 2026-07-29 | 590.00 | 599.00 | 589.50 | 592.50 | -0.17% | 1,046,669 |
| 2026-07-28 | 624.00 | 624.00 | 583.00 | 593.50 | -0.59% | 852,239 |
| 2026-07-27 | 610.00 | 610.50 | 597.00 | 597.00 | +0.17% | 1,165,979 |
| 2026-07-24 | 568.50 | 603.50 | 568.50 | 596.00 | -0.08% | 651,022 |
| 2026-07-23 | 605.00 | 619.50 | 589.00 | 596.50 | -3.01% | 1,144,484 |
| 2026-07-22 | 596.50 | 617.00 | 596.50 | 615.00 | +1.65% | 597,906 |
| 2026-07-21 | 578.50 | 605.00 | 578.50 | 605.00 | +0.75% | 665,167 |
| 2026-07-20 | 590.00 | 608.00 | 590.00 | 600.50 | -0.50% | 318,244 |
| 2026-07-17 | 603.00 | 606.00 | 593.50 | 603.50 | -0.41% | 356,095 |
| 2026-07-16 | 602.00 | 607.50 | 598.50 | 606.00 | +0.25% | 759,737 |
| 2026-07-15 | 595.50 | 609.50 | 588.00 | 604.50 | +1.85% | 559,315 |
| 2026-07-14 | 600.00 | 600.00 | 590.50 | 593.50 | -0.59% | 418,519 |
| 2026-07-13 | 606.50 | 610.50 | 593.50 | 597.00 | -2.05% | 1,190,614 |
| 2026-07-10 | 606.00 | 613.00 | 601.50 | 609.50 | -0.65% | 381,641 |
| 2026-07-09 | 609.50 | 613.50 | 601.50 | 613.50 | +0.82% | 454,883 |
| 2026-07-08 | 619.00 | 623.00 | 602.50 | 608.50 | -1.85% | 585,560 |
| 2026-07-07 | 610.00 | 631.50 | 610.00 | 620.00 | -1.04% | 585,006 |
| 2026-07-06 | 606.00 | 636.00 | 606.00 | 626.50 | -1.49% | 496,747 |
| 2026-07-03 | 662.50 | 662.50 | 629.00 | 636.00 | +0.79% | 545,022 |
| 2026-07-02 | 607.50 | 635.00 | 607.50 | 631.00 | +0.48% | 970,414 |
| 2026-07-01 | 608.50 | 632.50 | 608.50 | 628.00 | +2.70% | 765,563 |
| 2026-06-30 | 582.00 | 613.00 | 582.00 | 611.50 | +4.62% | 1,331,869 |
| 2026-06-29 | 585.50 | 589.00 | 581.50 | 584.50 | +0.00% | 633,412 |
| 2026-06-26 | 588.00 | 592.50 | 577.00 | 584.50 | -1.60% | 459,691 |
| 2026-06-25 | 591.50 | 601.50 | 585.00 | 594.00 | +0.59% | 593,778 |
| 2026-06-24 | 620.00 | 620.00 | 588.50 | 590.50 | -2.15% | 628,213 |
| 2026-06-23 | 597.50 | 603.50 | 582.50 | 603.50 | +1.09% | 1,113,935 |
| 2026-06-22 | 598.50 | 607.00 | 592.00 | 597.00 | -0.08% | 673,896 |
| 2026-06-19 | 604.00 | 620.18 | 596.00 | 597.50 | -1.97% | 1,557,700 |
| 2026-06-18 | 611.50 | 621.50 | 597.40 | 609.50 | +0.16% | 995,579 |
| 2026-06-17 | 629.50 | 629.50 | 605.00 | 608.50 | -0.57% | 645,644 |
| 2026-06-16 | 603.00 | 616.00 | 584.00 | 612.00 | +1.58% | 794,239 |
| 2026-06-15 | 620.50 | 626.50 | 602.50 | 602.50 | -3.29% | 2,794,722 |
| 2026-06-12 | 614.00 | 624.00 | 598.27 | 623.00 | +2.81% | 2,266,830 |
| 2026-06-11 | 597.00 | 609.50 | 597.00 | 606.00 | +0.50% | 3,588,742 |
| 2026-06-10 | 606.50 | 609.00 | 589.50 | 603.00 | +0.58% | 941,552 |
| 2026-06-09 | 612.00 | 618.00 | 599.50 | 599.50 | -0.50% | 1,283,002 |
| 2026-06-08 | 601.00 | 609.50 | 600.00 | 602.50 | -0.90% | 7,814,461 |
| 2026-06-05 | 612.50 | 623.00 | 604.50 | 608.00 | -1.14% | 754,831 |
| 2026-06-04 | 609.50 | 615.00 | 601.50 | 615.00 | +0.00% | 906,423 |
| 2026-06-03 | 618.50 | 623.50 | 608.00 | 615.00 | -0.97% | 2,058,418 |
| 2026-06-02 | 618.50 | 641.00 | 610.50 | 621.00 | +0.40% | 1,079,421 |
| 2026-06-01 | 601.50 | 618.84 | 597.50 | 618.50 | +1.89% | 739,368 |
| 2026-05-29 | 613.50 | 613.50 | 594.50 | 607.00 | +1.76% | 1,606,580 |
| 2026-05-28 | 605.00 | 610.00 | 590.50 | 596.50 | -1.73% | 1,243,040 |
| 2026-05-27 | 628.50 | 633.20 | 607.00 | 607.00 | -3.19% | 1,805,538 |
| 2026-05-26 | 645.50 | 651.34 | 626.00 | 627.00 | -2.49% | 1,880,710 |
| 2026-05-22 | 617.00 | 643.00 | 615.00 | 643.00 | +5.07% | 3,837,596 |
| 2026-05-21 | 589.50 | 619.00 | 561.50 | 612.00 | +14.61% | 5,662,166 |
| 2026-05-20 | 519.50 | 535.00 | 514.00 | 534.00 | +2.69% | 2,432,733 |
| 2026-05-19 | 517.50 | 535.50 | 513.94 | 520.00 | +1.56% | 3,136,734 |
| 2026-05-18 | 514.00 | 518.00 | 510.53 | 512.00 | -0.87% | 2,870,954 |
| 2026-05-15 | 521.00 | 528.00 | 508.50 | 516.50 | -0.58% | 1,372,867 |
| 2026-05-14 | 519.50 | 520.00 | 508.00 | 519.50 | +1.86% | 545,352 |
| 2026-05-13 | 514.00 | 520.00 | 503.00 | 510.00 | -0.10% | 1,594,108 |
| 2026-05-12 | 520.00 | 520.50 | 510.00 | 510.50 | -2.11% | 686,599 |
| 2026-05-11 | 527.00 | 531.00 | 520.50 | 521.50 | -1.04% | 941,548 |
| 2026-05-08 | 521.00 | 529.50 | 521.00 | 527.00 | +0.00% | 569,293 |
| 2026-05-07 | 529.50 | 537.00 | 526.00 | 527.00 | +0.19% | 1,641,013 |
| 2026-05-06 | 533.50 | 535.54 | 525.50 | 526.00 | +0.29% | 953,215 |
| 2026-05-05 | 543.00 | 543.00 | 515.50 | 524.50 | +1.06% | 2,179,741 |
| 2026-05-01 | 521.00 | 523.00 | 516.00 | 519.00 | -0.19% | 266,415 |
| 2026-04-30 | 520.00 | 523.46 | 512.50 | 520.00 | +0.19% | 2,403,115 |
| 2026-04-29 | 523.50 | 528.00 | 513.00 | 519.00 | -0.95% | 3,089,276 |
| 2026-04-28 | 529.50 | 531.50 | 522.00 | 524.00 | -0.85% | 894,359 |
| 2026-04-27 | 538.00 | 538.00 | 521.50 | 528.50 | -0.09% | 615,823 |
| 2026-04-24 | 537.00 | 543.00 | 523.50 | 529.00 | -2.40% | 666,797 |
| 2026-04-23 | 547.00 | 555.00 | 518.50 | 542.00 | -2.17% | 1,777,079 |
| 2026-04-22 | 529.00 | 557.00 | 529.00 | 554.00 | +0.54% | 440,162 |
| 2026-04-21 | 538.50 | 558.50 | 538.50 | 551.00 | +0.55% | 662,749 |
| 2026-04-20 | 545.00 | 552.00 | 544.50 | 548.00 | -0.45% | 360,469 |
| 2026-04-17 | 539.00 | 553.00 | 537.00 | 550.50 | +2.71% | 1,970,080 |
| 2026-04-16 | 548.00 | 548.00 | 534.00 | 536.00 | -1.47% | 328,490 |
| 2026-04-15 | 556.00 | 556.00 | 544.00 | 544.00 | +0.18% | 1,326,298 |
| 2026-04-14 | 528.50 | 543.50 | 525.50 | 543.00 | +3.53% | 940,597 |
| 2026-04-13 | 506.00 | 527.00 | 506.00 | 524.50 | +0.87% | 503,333 |
| 2026-04-10 | 505.00 | 535.00 | 505.00 | 520.00 | -1.89% | 1,702,887 |
| 2026-04-09 | 530.50 | 534.21 | 514.00 | 530.00 | +2.22% | 1,140,783 |
| 2026-04-08 | 499.00 | 518.50 | 498.10 | 518.50 | +6.29% | 1,479,133 |
| 2026-04-07 | 516.00 | 516.00 | 480.25 | 487.80 | +0.54% | 1,906,922 |
| 2026-04-02 | 478.40 | 492.40 | 466.60 | 485.20 | +1.29% | 1,667,314 |
| 2026-04-01 | 469.80 | 482.00 | 469.40 | 479.00 | +1.96% | 688,345 |
| 2026-03-31 | 456.80 | 472.40 | 456.80 | 469.80 | +1.34% | 1,381,552 |
| 2026-03-30 | 452.20 | 465.40 | 452.20 | 463.60 | +0.56% | 991,998 |
| 2026-03-27 | 467.40 | 468.00 | 458.60 | 461.00 | -0.86% | 1,181,071 |
| 2026-03-26 | 459.60 | 466.60 | 456.60 | 465.00 | +0.30% | 2,585,911 |
| 2026-03-25 | 452.00 | 465.60 | 452.00 | 463.60 | +2.61% | 731,348 |
| 2026-03-24 | 452.00 | 455.20 | 441.20 | 451.80 | +0.49% | 3,582,602 |
| 2026-03-23 | 450.40 | 459.40 | 437.10 | 449.60 | -0.18% | 940,358 |
| 2026-03-20 | 458.40 | 460.40 | 446.20 | 450.40 | -1.40% | 1,321,548 |
| 2026-03-19 | 455.20 | 478.60 | 451.80 | 456.80 | -2.10% | 3,699,169 |
| 2026-03-18 | 461.40 | 467.20 | 459.60 | 466.60 | +1.57% | 1,940,654 |
| 2026-03-17 | 455.00 | 461.80 | 441.00 | 459.40 | +2.64% | 1,610,023 |
| 2026-03-16 | 434.00 | 447.60 | 434.00 | 447.60 | +1.68% | 2,269,926 |
| 2026-03-13 | 440.00 | 445.20 | 432.80 | 440.20 | +1.06% | 3,688,280 |
| 2026-03-12 | 452.60 | 452.60 | 429.88 | 435.60 | +0.74% | 2,481,177 |
| 2026-03-11 | 428.00 | 446.00 | 428.00 | 432.40 | -1.05% | 1,754,873 |
| 2026-03-10 | 447.60 | 447.60 | 434.40 | 437.00 | +1.25% | 574,791 |
| 2026-03-09 | 439.00 | 442.20 | 430.60 | 431.60 | -3.27% | 1,160,894 |
| 2026-03-06 | 449.60 | 457.80 | 445.00 | 446.20 | -0.31% | 1,018,393 |
| 2026-03-05 | 442.00 | 453.00 | 441.00 | 447.60 | +0.58% | 1,545,769 |
| 2026-03-04 | 443.80 | 451.20 | 435.40 | 445.00 | +2.30% | 1,098,517 |
| 2026-03-03 | 441.20 | 444.60 | 431.20 | 435.00 | +1.16% | 894,705 |
| 2026-03-02 | 439.00 | 439.00 | 422.94 | 430.00 | -1.01% | 1,551,660 |
| 2026-02-27 | 429.60 | 438.80 | 427.65 | 434.40 | +0.14% | 852,853 |
| 2026-02-26 | 436.20 | 436.20 | 426.80 | 433.80 | +1.54% | 540,956 |
| 2026-02-25 | 428.20 | 428.20 | 416.20 | 427.20 | +3.09% | 1,323,776 |
| 2026-02-24 | 428.60 | 428.60 | 414.40 | 414.40 | -0.96% | 928,262 |
| 2026-02-23 | 431.80 | 431.80 | 417.20 | 418.40 | -1.92% | 740,448 |
| 2026-02-20 | 422.00 | 430.00 | 417.60 | 426.60 | +0.90% | 564,470 |
| 2026-02-19 | 430.00 | 430.00 | 416.20 | 422.80 | -0.61% | 1,537,421 |
| 2026-02-18 | 431.80 | 431.80 | 422.60 | 425.40 | +0.19% | 932,910 |
| 2026-02-17 | 449.40 | 449.40 | 419.80 | 424.60 | -0.19% | 1,022,924 |
| 2026-02-16 | 431.40 | 496.11 | 425.40 | 425.40 | -0.47% | 2,195,633 |
| 2026-02-13 | 435.00 | 435.00 | 425.31 | 427.40 | +0.85% | 1,631,901 |
| 2026-02-12 | 424.40 | 439.60 | 421.20 | 423.80 | +1.05% | 1,684,621 |
| 2026-02-11 | 458.00 | 459.00 | 419.40 | 419.40 | -7.99% | 3,484,164 |
| 2026-02-10 | 440.00 | 461.39 | 440.00 | 455.80 | +0.35% | 1,031,695 |
| 2026-02-09 | 469.80 | 469.80 | 451.00 | 454.20 | -0.44% | 591,805 |
| 2026-02-06 | 455.00 | 460.40 | 454.60 | 456.20 | -0.18% | 571,621 |
| 2026-02-05 | 439.20 | 463.50 | 439.20 | 457.00 | -0.52% | 1,689,452 |
| 2026-02-04 | 460.40 | 470.00 | 457.00 | 459.40 | -0.52% | 1,249,736 |
| 2026-02-03 | 465.20 | 468.60 | 456.60 | 461.80 | -0.47% | 4,043,806 |
| 2026-02-02 | 459.60 | 464.00 | 456.60 | 464.00 | +0.26% | 654,350 |
| 2026-01-30 | 457.00 | 462.80 | 455.60 | 462.80 | +1.40% | 745,402 |
| 2026-01-29 | 469.00 | 469.00 | 450.20 | 456.40 | +0.09% | 3,758,101 |
| 2026-01-28 | 463.00 | 463.00 | 454.20 | 456.00 | +0.18% | 467,295 |
| 2026-01-27 | 477.00 | 477.00 | 455.20 | 455.20 | +0.31% | 1,088,647 |
| 2026-01-26 | 456.20 | 464.80 | 451.20 | 453.80 | -2.32% | 1,429,887 |
| 2026-01-23 | 450.20 | 471.20 | 450.20 | 464.60 | -0.13% | 536,850 |
| 2026-01-22 | 455.40 | 475.20 | 448.20 | 465.20 | +3.79% | 1,831,633 |
| 2026-01-21 | 430.00 | 449.60 | 430.00 | 448.20 | +1.22% | 2,816,932 |
| 2026-01-20 | 446.00 | 449.80 | 441.60 | 442.80 | -1.51% | 408,623 |
| 2026-01-19 | 451.80 | 454.90 | 448.40 | 449.60 | -1.32% | 502,561 |
| 2026-01-16 | 443.00 | 455.60 | 443.00 | 455.60 | +1.11% | 791,551 |
| 2026-01-15 | 450.00 | 455.03 | 440.72 | 450.60 | -0.18% | 802,392 |
| 2026-01-14 | 453.20 | 454.80 | 446.40 | 451.40 | +0.31% | 556,202 |
| 2026-01-13 | 454.60 | 457.00 | 446.40 | 450.00 | -1.01% | 658,491 |
| 2026-01-12 | 455.40 | 455.88 | 448.40 | 454.60 | +0.26% | 1,401,048 |
| 2026-01-09 | 446.60 | 455.00 | 446.60 | 453.40 | +0.62% | 1,183,537 |
| 2026-01-08 | 450.00 | 454.60 | 447.20 | 450.60 | -0.71% | 568,183 |
| 2026-01-07 | 453.20 | 456.22 | 442.80 | 453.80 | -0.61% | 806,070 |
| 2026-01-06 | 454.00 | 459.00 | 449.80 | 456.60 | +1.29% | 999,562 |
| 2026-01-05 | 452.00 | 454.60 | 442.20 | 450.80 | +1.99% | 2,203,188 |
| 2026-01-02 | 458.80 | 458.80 | 440.40 | 442.00 | +0.18% | 679,730 |
| 2025-12-31 | 445.20 | 446.51 | 441.20 | 441.20 | -0.90% | 237,512 |
| 2025-12-30 | 457.80 | 457.80 | 439.20 | 445.20 | +0.63% | 317,293 |
| 2025-12-29 | 453.00 | 453.00 | 436.80 | 442.40 | +0.77% | 496,538 |
| 2025-12-24 | 439.80 | 443.80 | 438.80 | 439.00 | -0.59% | 163,208 |
| 2025-12-23 | 444.20 | 445.80 | 439.99 | 441.60 | -0.41% | 541,705 |
| 2025-12-22 | 459.80 | 459.80 | 440.20 | 443.40 | -0.36% | 2,520,668 |
| 2025-12-19 | 458.00 | 458.00 | 445.00 | 445.00 | -1.37% | 3,802,255 |
| 2025-12-18 | 448.00 | 453.80 | 443.80 | 451.20 | +0.89% | 4,057,178 |
| 2025-12-17 | 452.00 | 463.20 | 446.60 | 447.20 | -2.19% | 986,802 |
| 2025-12-16 | 450.00 | 466.60 | 450.00 | 457.20 | -0.65% | 3,666,416 |
| 2025-12-15 | 448.00 | 463.80 | 448.00 | 460.20 | +1.10% | 620,659 |
| 2025-12-12 | 486.40 | 486.40 | 455.20 | 455.20 | -2.65% | 841,808 |
| 2025-12-11 | 470.00 | 487.60 | 465.40 | 467.60 | -2.95% | 674,253 |
| 2025-12-10 | 486.00 | 490.20 | 478.80 | 481.80 | -1.23% | 761,075 |
| 2025-12-09 | 470.00 | 500.50 | 470.00 | 487.80 | -0.45% | 1,543,033 |
| 2025-12-08 | 505.50 | 505.50 | 484.40 | 490.00 | -0.49% | 943,018 |
| 2025-12-05 | 478.00 | 495.40 | 463.40 | 492.40 | +1.65% | 1,740,414 |
| 2025-12-04 | 500.00 | 531.67 | 480.00 | 484.40 | -7.65% | 2,920,306 |
| 2025-12-03 | 520.00 | 532.02 | 519.00 | 524.50 | -0.76% | 1,106,899 |
| 2025-12-02 | 532.00 | 532.00 | 523.00 | 528.50 | -0.56% | 495,933 |
| 2025-12-01 | 560.50 | 560.50 | 527.50 | 531.50 | -1.48% | 400,652 |
| 2025-11-28 | 514.50 | 544.50 | 514.50 | 539.50 | -0.19% | 680,959 |
| 2025-11-27 | 547.00 | 547.00 | 531.50 | 540.50 | +1.41% | 854,205 |
| 2025-11-26 | 517.00 | 535.50 | 515.49 | 533.00 | +3.19% | 894,666 |
| 2025-11-25 | 506.00 | 517.00 | 502.00 | 516.50 | +2.38% | 466,691 |
| 2025-11-24 | 504.50 | 512.00 | 504.50 | 504.50 | +0.00% | 984,013 |
| 2025-11-21 | 519.50 | 519.50 | 502.00 | 504.50 | -1.46% | 385,372 |
| 2025-11-20 | 503.50 | 517.50 | 503.00 | 512.00 | +1.69% | 654,852 |
| 2025-11-19 | 523.50 | 523.50 | 500.50 | 503.50 | -0.20% | 477,370 |
| 2025-11-18 | 499.40 | 509.00 | 499.40 | 504.50 | -1.18% | 1,648,795 |
| 2025-11-17 | 509.50 | 515.50 | 507.00 | 510.50 | +0.10% | 587,312 |
| 2025-11-14 | 522.00 | 523.49 | 509.00 | 510.00 | -3.41% | 2,234,384 |
| 2025-11-13 | 531.00 | 551.00 | 515.50 | 528.00 | -1.49% | 397,080 |
| 2025-11-12 | 516.50 | 547.50 | 516.50 | 536.00 | -1.02% | 305,950 |
| 2025-11-11 | 520.00 | 551.00 | 520.00 | 541.50 | -0.46% | 183,698 |
| 2025-11-10 | 518.50 | 546.50 | 515.00 | 544.00 | +1.21% | 225,653 |
| 2025-11-07 | 527.00 | 560.00 | 527.00 | 537.50 | -0.83% | 300,882 |
| 2025-11-06 | 550.50 | 551.00 | 542.00 | 542.00 | -0.73% | 286,683 |
| 2025-11-05 | 556.00 | 556.00 | 536.00 | 546.00 | +0.09% | 510,805 |
| 2025-11-04 | 563.00 | 563.00 | 529.50 | 545.50 | +0.65% | 483,780 |
| 2025-11-03 | 537.50 | 542.50 | 534.25 | 542.00 | +0.84% | 418,823 |
| 2025-10-31 | 541.00 | 546.00 | 536.00 | 537.50 | -1.01% | 525,004 |
| 2025-10-30 | 538.50 | 545.00 | 538.50 | 543.00 | +0.00% | 478,892 |
| 2025-10-29 | 528.50 | 555.00 | 528.50 | 543.00 | -1.36% | 441,594 |
| 2025-10-28 | 578.50 | 578.50 | 545.00 | 550.50 | -0.09% | 333,560 |
| 2025-10-27 | 567.50 | 567.50 | 537.00 | 551.00 | +1.47% | 539,303 |
| 2025-10-24 | 544.50 | 547.00 | 539.00 | 543.00 | +0.28% | 547,313 |
| 2025-10-23 | 561.50 | 561.50 | 529.00 | 541.50 | -2.52% | 919,130 |
| 2025-10-22 | 550.50 | 562.00 | 538.50 | 555.50 | +3.16% | 640,885 |
| 2025-10-21 | 531.50 | 542.00 | 528.50 | 538.50 | +1.41% | 501,482 |
| 2025-10-20 | 520.00 | 534.50 | 520.00 | 531.00 | +1.14% | 304,754 |
| 2025-10-17 | 521.00 | 540.50 | 521.00 | 525.00 | -3.14% | 618,637 |
| 2025-10-16 | 535.50 | 550.50 | 535.50 | 542.00 | -0.37% | 360,309 |
| 2025-10-15 | 529.00 | 548.50 | 529.00 | 544.00 | +0.09% | 535,973 |
| 2025-10-14 | 540.50 | 546.50 | 538.00 | 543.50 | +0.18% | 530,272 |
| 2025-10-13 | 525.00 | 545.00 | 525.00 | 542.50 | +1.59% | 471,546 |
| 2025-10-10 | 542.00 | 544.50 | 534.00 | 534.00 | -1.39% | 952,568 |
| 2025-10-09 | 549.00 | 549.00 | 540.00 | 541.50 | -0.73% | 555,459 |
| 2025-10-08 | 547.00 | 551.00 | 541.50 | 545.50 | +0.09% | 459,357 |
| 2025-10-07 | 515.00 | 549.11 | 515.00 | 545.00 | +0.65% | 495,896 |
| 2025-10-06 | 544.50 | 544.50 | 530.00 | 541.50 | +0.28% | 870,746 |
| 2025-10-03 | 502.50 | 540.00 | 502.50 | 540.00 | +5.88% | 1,267,619 |
| 2025-10-02 | 521.00 | 528.50 | 503.50 | 510.00 | -1.92% | 1,349,849 |
| 2025-10-01 | 513.00 | 540.00 | 513.00 | 520.00 | -3.97% | 722,369 |
| 2025-09-30 | 517.00 | 541.54 | 516.00 | 541.50 | +4.44% | 938,317 |
| 2025-09-29 | 521.00 | 522.00 | 514.50 | 518.50 | +0.68% | 768,554 |
| 2025-09-26 | 532.00 | 532.00 | 506.50 | 515.00 | +1.28% | 575,972 |
| 2025-09-25 | 499.40 | 515.00 | 499.40 | 508.50 | -1.07% | 999,718 |
| 2025-09-24 | 517.00 | 518.00 | 512.00 | 514.00 | -0.48% | 383,510 |
| 2025-09-23 | 522.00 | 527.00 | 516.50 | 516.50 | -1.05% | 426,670 |
| 2025-09-22 | 508.00 | 524.00 | 507.00 | 522.00 | +2.55% | 477,440 |
| 2025-09-19 | 511.50 | 514.50 | 502.00 | 509.00 | -0.59% | 1,646,476 |
| 2025-09-18 | 524.50 | 524.50 | 502.50 | 512.00 | +1.39% | 7,130,067 |
| 2025-09-17 | 501.50 | 510.00 | 501.50 | 505.00 | +0.20% | 3,739,131 |
| 2025-09-16 | 524.50 | 524.50 | 499.40 | 504.00 | -1.56% | 1,099,344 |
| 2025-09-15 | 499.40 | 517.00 | 499.40 | 512.00 | -0.10% | 760,532 |
| 2025-09-12 | 516.00 | 520.00 | 510.50 | 512.50 | -0.49% | 549,187 |
| 2025-09-11 | 499.40 | 527.50 | 499.40 | 515.00 | +1.78% | 619,850 |
| 2025-09-10 | 505.00 | 511.50 | 500.00 | 506.00 | +0.40% | 481,422 |
| 2025-09-09 | 506.50 | 513.00 | 503.00 | 504.00 | -0.40% | 576,427 |
| 2025-09-08 | 506.00 | 518.00 | 499.40 | 506.00 | +0.30% | 394,447 |
| 2025-09-05 | 500.50 | 512.50 | 500.50 | 504.50 | +0.00% | 640,903 |
| 2025-09-04 | 478.80 | 509.50 | 478.80 | 504.50 | +0.70% | 591,005 |
| 2025-09-03 | 521.50 | 521.50 | 483.20 | 501.00 | +1.09% | 804,979 |
| 2025-09-02 | 501.50 | 520.50 | 495.60 | 495.60 | -4.14% | 619,621 |
| 2025-09-01 | 522.00 | 522.00 | 510.00 | 517.00 | +1.47% | 402,996 |
| 2025-08-29 | 515.00 | 515.00 | 501.50 | 509.50 | -0.68% | 744,518 |
| 2025-08-28 | 504.00 | 523.00 | 504.00 | 513.00 | -0.77% | 243,910 |
| 2025-08-27 | 516.50 | 521.50 | 501.50 | 517.00 | -0.48% | 239,876 |
| 2025-08-26 | 536.50 | 536.50 | 513.00 | 519.50 | -0.10% | 391,605 |
| 2025-08-22 | 536.50 | 536.50 | 500.50 | 520.00 | +0.87% | 253,836 |
| 2025-08-21 | 515.00 | 518.00 | 507.50 | 515.50 | +0.68% | 285,793 |
| 2025-08-20 | 508.00 | 513.50 | 504.50 | 512.00 | +0.39% | 326,943 |
| 2025-08-19 | 518.00 | 518.00 | 490.80 | 510.00 | -0.58% | 905,190 |
| 2025-08-18 | 495.00 | 534.50 | 495.00 | 513.00 | +0.79% | 644,818 |
| 2025-08-15 | 513.00 | 524.50 | 509.00 | 509.00 | -1.07% | 359,055 |
| 2025-08-14 | 510.00 | 518.50 | 510.00 | 514.50 | +0.00% | 210,722 |
| 2025-08-13 | 521.00 | 532.50 | 514.50 | 514.50 | -1.53% | 282,327 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.14%). Worst month: Aug (-5.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AJ Bell plc's (AJB.L) latest close?
610.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is AJB.L's 52-week high and low?
662.50 high and 414.40 low over the trailing 52 weeks, as of 2026-08-07.
What is AJ Bell plc's strongest and weakest month historically?
Historically, AJB.L's strongest calendar month has been May (average +11.14%) and its weakest Aug (average -5.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.