Dark

AJB
AJ BELL PLC
stock LSE

Inactive

Aug 2, 2024

440.00GBX-3.720%(-17.00)634,680

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	454.0000	458.0000	433.5000	440.0000	-3.720%	634,680	0.000%
2024-08-01	437.0000	468.5000	414.5000	457.0000	-0.436%	1,314,501	-3.720%
2024-07-31	483.5000	483.5000	457.0000	459.0000	+0.768%	522,369	-4.139%
2024-07-30	458.5000	466.0000	451.5000	455.5000	+0.774%	1,131,711	-3.403%
2024-07-29	450.0000	456.0000	446.0000	452.0000	+1.802%	1,655,517	-2.655%
2024-07-26	415.0000	446.0000	415.0000	444.0000	+3.860%	1,603,131	-0.901%
2024-07-25	406.5000	427.5000	406.5000	427.5000	+0.825%	249,095	+2.924%
2024-07-24	426.5000	432.0000	421.5000	424.0000	-2.079%	1,017,857	+3.774%
2024-07-23	420.5000	433.0000	420.5000	433.0000	+1.763%	1,023,382	+1.617%
2024-07-22	423.0000	431.5000	418.5000	425.5000	-0.351%	1,386,908	+3.408%
2024-07-19	431.5000	433.5000	418.5000	427.0000	+1.546%	1,009,406	+3.044%
2024-07-18	408.0000	429.0000	396.0000	420.5000	+5.919%	2,232,730	+4.637%
2024-07-17	386.5000	400.0000	386.5000	397.0000	-0.126%	276,798	+10.831%
2024-07-16	393.0000	397.5000	390.0000	397.5000	+0.506%	423,549	+10.692%
2024-07-15	388.5000	397.0000	386.5000	395.5000	+0.636%	616,116	+11.252%
2024-07-10	385.0000	394.0000	385.0000	393.0000	+1.419%	262,264	+11.959%
2024-07-09	392.0000	392.0000	385.5000	387.5000	+0.649%	181,771	+13.548%
2024-07-08	390.5000	399.5000	385.0000	385.0000	-3.388%	349,724	+14.286%
2024-07-05	392.0000	401.0000	390.5000	398.5000	+1.918%	905,012	+10.414%
2024-07-04	389.5000	391.0000	386.0000	391.0000	+0.514%	239,292	+12.532%
2024-07-03	363.0000	389.0000	363.0000	389.0000	+2.100%	1,205,787	+13.111%
2024-07-02	383.0000	385.0000	378.5000	381.0000	-0.262%	305,607	+15.486%
2024-07-01	387.0000	387.0000	379.5000	382.0000	+0.659%	223,374	+15.183%
2024-06-28	363.5000	383.0000	363.5000	379.5000	-0.132%	410,135	+15.942%
2024-06-27	385.0000	388.0000	380.0000	380.0000	-1.299%	493,315	+15.789%
2024-06-26	385.0000	391.0000	383.5000	385.0000	-0.773%	405,450	+14.286%
2024-06-25	385.0000	395.0000	385.0000	388.0000	-2.020%	848,415	+13.402%
2024-06-24	380.0000	396.0000	380.0000	396.0000	+1.669%	774,265	+11.111%
2024-06-21	397.5000	397.5000	387.5000	389.5000	0.000%	2,838,588	+12.965%
2024-06-20	380.0000	391.0000	380.0000	389.5000	+0.776%	343,233	+12.965%
2024-06-19	367.0000	388.5000	367.0000	386.5000	+0.259%	1,498,460	+13.842%
2024-06-18	374.5000	385.5000	373.5000	385.5000	+3.213%	593,492	+14.137%
2024-06-17	368.0000	375.5000	368.0000	373.5000	+1.495%	307,677	+17.805%
2024-06-14	385.0000	385.0000	365.0000	368.0000	-1.208%	396,512	+19.565%
2024-06-13	391.0000	391.0000	372.5000	372.5000	-2.102%	487,010	+18.121%
2024-06-12	379.5000	382.5000	376.0000	380.5000	+2.148%	488,703	+15.637%
2024-06-11	358.5000	382.0000	358.5000	372.5000	+0.269%	1,871,378	+18.121%
2024-06-10	373.0000	377.0000	371.5000	371.5000	-1.589%	279,910	+18.439%
2024-06-07	377.5000	381.0000	369.0000	377.5000	+0.266%	320,241	+16.556%
2024-06-06	377.0000	381.5000	375.5000	376.5000	-1.051%	208,904	+16.866%
2024-06-05	390.0000	390.5000	380.5000	380.5000	-1.169%	322,522	+15.637%
2024-06-04	377.0000	395.5000	377.0000	385.0000	-1.660%	803,792	+14.286%
2024-06-03	383.0000	400.0000	383.0000	391.5000	+1.688%	1,072,263	+12.388%
2024-05-31	383.0000	387.5000	381.0000	385.0000	0.000%	1,134,396	+14.286%
2024-05-30	400.0000	400.0000	380.5000	385.0000	+0.654%	481,272	+14.286%
2024-05-29	389.5000	390.5000	378.0000	382.5000	-2.299%	605,518	+15.033%
2024-05-28	400.0000	400.0000	384.0000	391.5000	+1.821%	881,353	+12.388%
2024-05-24	382.0000	390.5000	379.5000	384.5000	-4.591%	9,240,796	+14.434%
2024-05-23	397.5000	409.5000	384.5000	403.0000	+11.172%	1,684,610	+9.181%
2024-05-22	363.5000	364.5000	358.0000	362.5000	-0.685%	769,638	+21.379%
2024-05-21	353.5000	365.0000	353.5000	365.0000	+0.829%	424,795	+20.548%
2024-05-20	355.0000	366.0000	355.0000	362.0000	+0.138%	282,473	+21.547%
2024-05-17	357.0000	361.5000	354.5000	361.5000	+0.978%	253,789	+21.715%
2024-05-16	358.5000	359.0000	355.5000	358.0000	+0.280%	574,274	+22.905%
2024-05-15	350.0000	360.0000	350.0000	357.0000	-0.279%	498,358	+23.249%
2024-05-14	353.0000	362.0000	353.0000	358.0000	+0.280%	421,090	+22.905%
2024-05-13	357.0000	357.0000	353.0000	357.0000	-0.557%	469,177	+23.249%
2024-05-10	364.5000	364.5000	350.5000	359.0000	+2.865%	911,074	+22.563%
2024-05-09	349.0000	356.5000	349.0000	349.0000	-0.570%	885,009	+26.074%
2024-05-08	346.5000	351.0000	342.0000	351.0000	+1.887%	551,477	+25.356%
2024-05-07	346.0000	346.0000	338.0000	344.5000	+2.226%	2,110,020	+27.721%
2024-05-02	345.0000	345.0000	328.5000	337.0000	+0.597%	503,785	+30.564%
2024-05-01	329.0000	335.0000	325.0000	335.0000	+10,985.374%	625,594	+31.343%
2024-03-22	3.0000	3.0960	3.0000	3.0220	-2.264%	323,659	+14,459.894%
2024-03-21	3.0440	3.1080	3.0100	3.0920	+2.793%	288,911	+14,130.272%
2024-03-20	2.9900	3.0280	2.9900	3.0080	-0.331%	412,465	+14,527.660%
2024-03-19	2.9500	3.0180	2.9500	3.0180	+0.600%	1,091,523	+14,479.192%
2024-03-18	2.9300	3.0060	2.9020	3.0000	-0.133%	813,531	+14,566.667%
2024-03-15	3.1720	3.1720	2.9900	3.0040	-0.727%	630,119	+14,547.137%
2024-03-14	3.0200	3.0620	3.0140	3.0260	-0.787%	548,112	+14,440.648%
2024-03-13	3.0300	3.0740	3.0260	3.0500	+0.461%	460,385	+14,326.230%
2024-03-12	2.9900	3.0880	2.9900	3.0360	-0.132%	347,057	+14,392.754%
2024-03-11	3.0480	3.1000	3.0380	3.0400	-1.745%	262,469	+14,373.684%
2024-03-08	3.0860	3.1440	3.0500	3.0940	-0.129%	294,435	+14,121.073%
2024-03-07	3.0980	3.1640	3.0560	3.0980	-0.578%	438,746	+14,102.711%
2024-03-06	3.0480	3.1680	3.0480	3.1160	+1.963%	835,721	+14,020.668%
2024-03-05	3.1280	3.1280	3.0560	3.0560	-1.546%	400,544	+14,297.906%
2024-03-04	3.2000	3.2000	3.0620	3.1040	-0.193%	631,176	+14,075.258%
2024-03-01	3.0540	3.1100	3.0200	3.1100	+2.370%	620,023	+14,047.910%
2024-02-29	3.0680	3.0920	3.0340	3.0380	-1.300%	645,799	+14,383.213%
2024-02-28	3.1200	3.1200	3.0260	3.0780	-1.346%	336,135	+14,194.997%
2024-02-27	3.0180	3.1200	3.0060	3.1200	+1.430%	662,960	+14,002.564%
2024-02-26	3.1080	3.1420	3.0680	3.0760	-1.662%	685,583	+14,204.291%
2024-02-23	3.1620	3.1680	3.0940	3.1280	-1.573%	313,311	+13,966.496%
2024-02-22	3.1800	3.2280	3.1600	3.1780	0.000%	577,405	+13,745.186%
2024-02-21	3.2080	3.4000	3.1480	3.1780	-0.063%	728,389	+13,745.186%
2024-02-20	3.2980	3.2980	3.1720	3.1800	-2.214%	382,988	+13,736.478%
2024-02-19	3.2200	3.2760	3.2140	3.2520	+0.931%	554,947	+13,430.135%
2024-02-16	3.2500	3.2500	3.2020	3.2220	+1.130%	354,850	+13,556.114%
2024-02-15	3.1500	3.1860	3.1260	3.1860	+2.050%	428,013	+13,710.421%
2024-02-14	3.1120	3.1820	3.1120	3.1220	-0.319%	411,980	+13,993.530%
2024-02-13	3.1800	3.2040	3.0960	3.1320	-2.003%	509,860	+13,948.531%
2024-02-12	3.1720	3.1960	3.1440	3.1960	+1.267%	556,145	+13,667.209%
2024-02-09	3.4100	3.4100	3.1560	3.1560	-2.653%	590,178	+13,841.698%
2024-02-08	3.2600	3.2960	3.2220	3.2420	+2.142%	1,815,314	+13,471.869%
2024-02-07	3.1920	3.2040	3.1380	3.1740	+0.189%	702,408	+13,762.634%
2024-02-06	3.1000	3.1680	3.1000	3.1680	+1.604%	1,299,755	+13,788.889%
2024-02-05	3.1840	3.1860	3.1180	3.1180	-1.141%	360,382	+14,011.610%
2024-02-02	3.2500	3.2500	3.1460	3.1540	-1.129%	339,279	+13,850.539%
2024-02-01	3.2000	3.2700	3.1720	3.1900	+0.822%	846,412	+13,693.103%
2024-01-31	3.1500	3.1820	3.1100	3.1640	+0.829%	321,753	+13,806.448%
2024-01-30	3.0000	3.2100	3.0000	3.1380	-0.191%	1,016,762	+13,921.670%
2024-01-29	3.1560	3.2460	3.1360	3.1440	-3.499%	655,818	+13,894.911%
2024-01-26	3.2020	3.3080	3.1840	3.2580	+1.940%	593,846	+13,405.218%
2024-01-25	3.1200	3.2120	3.1200	3.1960	+1.525%	753,466	+13,667.209%
2024-01-24	2.9860	3.1540	2.9860	3.1480	+5.993%	2,128,367	+13,877.128%
2024-01-23	3.0300	3.0300	2.9500	2.9700	-0.536%	1,997,037	+14,714.815%
2024-01-22	3.0600	3.0600	2.9620	2.9860	+0.539%	658,106	+14,635.432%
2024-01-19	3.0800	3.1440	2.9700	2.9700	-5.354%	2,872,800	+14,714.815%
2024-01-18	3.0520	3.1680	2.9940	3.1380	+5.585%	1,903,263	+13,921.670%
2024-01-17	3.0000	3.0000	2.8600	2.9720	-0.535%	1,139,537	+14,704.845%
2024-01-16	2.9140	2.9880	2.8940	2.9880	+2.610%	393,214	+14,625.569%
2024-01-15	2.9000	2.9400	2.8980	2.9120	-1.288%	1,393,849	+15,009.890%
2024-01-12	2.9160	3.0040	2.9160	2.9500	+1.166%	1,349,711	+14,815.254%
2024-01-11	2.9900	3.0100	2.9160	2.9160	-3.444%	565,081	+14,989.163%
2024-01-10	2.8780	3.0440	2.8780	3.0200	-0.198%	327,826	+14,469.536%
2024-01-09	3.0000	3.0360	2.9840	3.0260	-0.395%	543,556	+14,440.648%
2024-01-08	2.9000	3.0400	2.8820	3.0380	+4.542%	349,229	+14,383.213%
2024-01-05	3.1040	3.1040	2.8780	2.9060	-2.221%	312,133	+15,041.087%
2024-01-04	2.9500	2.9860	2.9140	2.9720	+1.781%	287,798	+14,704.845%
2024-01-03	2.8400	2.9820	2.8400	2.9200	-2.145%	1,182,400	+14,968.493%
2024-01-02	3.1780	3.1780	2.9820	2.9840	-4.665%	370,004	+14,645.308%
2023-12-29	3.1560	3.1820	3.1300	3.1300	-1.758%	143,808	+13,957.508%
2023-12-28	3.0340	3.2080	3.0340	3.1860	+0.252%	419,073	+13,710.421%
2023-12-27	3.1760	3.2220	3.1560	3.1780	+0.506%	250,273	+13,745.186%
2023-12-22	3.2340	3.2500	3.1580	3.1620	-2.528%	301,578	+13,815.244%
2023-12-21	3.1580	3.2440	3.1580	3.2440	+0.247%	819,595	+13,463.502%
2023-12-20	3.1560	3.2400	3.1560	3.2360	+2.926%	799,626	+13,497.033%
2023-12-19	3.2280	3.2280	3.1120	3.1440	+0.834%	358,756	+13,894.911%
2023-12-18	3.2360	3.2360	3.0460	3.1180	+0.451%	1,325,760	+14,011.610%
2023-12-15	3.1080	3.1580	3.0700	3.1040	-0.704%	1,431,344	+14,075.258%
2023-12-14	3.0120	3.1300	3.0120	3.1260	+5.323%	1,325,157	+13,975.496%
2023-12-13	3.1500	3.1500	2.9540	2.9680	-1.395%	984,584	+14,724.798%
2023-12-12	3.0000	3.0500	2.8040	3.0100	-3.402%	3,182,646	+14,517.940%
2023-12-11	3.1660	3.1660	3.0500	3.1160	+0.646%	1,120,673	+14,020.668%
2023-12-08	3.1200	3.1680	2.9540	3.0960	+3.476%	2,036,986	+14,111.886%
2023-12-07	2.6720	3.0540	2.5860	2.9920	+15.969%	2,138,384	+14,605.882%
2023-12-06	2.6900	2.6900	2.5600	2.5800	-1.527%	750,124	+16,954.264%
2023-12-05	2.5800	2.6540	2.4980	2.6200	+5.221%	869,791	+16,693.893%
2023-12-04	2.5000	2.5340	2.4440	2.4900	-0.400%	2,479,745	+17,570.683%
2023-12-01	2.6800	2.6800	2.5000	2.5000	-2.191%	1,295,726	+17,500.000%
2023-11-30	2.6220	2.6700	2.5520	2.5560	-3.910%	1,930,624	+17,114.397%
2023-11-29	2.7760	2.7760	2.6040	2.6600	-0.894%	793,943	+16,441.353%
2023-11-28	2.6140	2.7420	2.6140	2.6840	-2.115%	318,838	+16,293.443%
2023-11-27	2.7000	2.8040	2.6980	2.7420	-0.939%	279,742	+15,946.681%
2023-11-24	2.8500	2.8500	2.7380	2.7680	+0.508%	665,019	+15,795.954%
2023-11-23	2.7660	2.7860	2.6960	2.7540	+0.732%	360,438	+15,876.761%
2023-11-22	2.6200	2.7740	2.6200	2.7340	+2.782%	749,170	+15,993.636%
2023-11-21	2.6260	2.7720	2.6260	2.6600	-3.763%	1,487,466	+16,441.353%
2023-11-20	2.7980	2.8200	2.7460	2.7640	-0.360%	271,657	+15,818.958%
2023-11-17	2.6800	2.7940	2.6800	2.7740	+1.612%	528,666	+15,761.572%
2023-11-16	2.7280	2.7780	2.7220	2.7300	-1.373%	556,250	+16,017.216%
2023-11-15	2.7040	2.8740	2.7040	2.7680	+0.072%	1,126,600	+15,795.954%
2023-11-14	2.6300	2.7660	2.6180	2.7660	+3.596%	684,797	+15,807.448%
2023-11-13	2.6300	2.7040	2.6300	2.6700	-0.743%	616,865	+16,379.401%
2023-11-10	2.7440	2.7520	2.6820	2.6900	-1.753%	550,130	+16,256.877%
2023-11-09	2.7300	2.7800	2.6880	2.7380	+0.514%	939,865	+15,970.124%
2023-11-08	2.6700	2.7600	2.6160	2.7240	-0.873%	2,092,112	+16,052.717%
2023-11-07	2.6220	2.7500	2.6220	2.7480	+0.365%	447,003	+15,911.645%
2023-11-06	2.6240	2.7640	2.6240	2.7380	-0.436%	615,627	+15,970.124%
2023-11-03	2.8740	2.8740	2.6700	2.7500	+0.438%	654,855	+15,900.000%
2023-11-02	2.6920	2.7460	2.6680	2.7380	+4.424%	423,924	+15,970.124%
2023-11-01	2.5260	2.6300	2.5180	2.6220	+3.555%	776,520	+16,681.083%
2023-10-31	2.4620	2.5820	2.4620	2.5320	+0.238%	1,193,430	+17,277.567%
2023-10-30	2.5960	2.6040	2.4860	2.5260	-2.093%	587,918	+17,318.844%
2023-10-27	2.4540	2.6120	2.4540	2.5800	+0.467%	391,598	+16,954.264%
2023-10-26	2.5600	2.6600	2.5560	2.5680	-2.134%	461,169	+17,033.956%
2023-10-25	2.6620	2.6620	2.5860	2.6240	-1.502%	474,931	+16,668.293%
2023-10-24	2.8180	2.8180	2.6640	2.6640	-1.040%	444,557	+16,416.517%
2023-10-23	2.5500	2.6980	2.5500	2.6920	+2.124%	486,462	+16,244.725%
2023-10-20	2.6700	2.6700	2.5820	2.6360	-0.678%	475,551	+16,591.958%
2023-10-19	2.5400	2.7140	2.5400	2.6540	+4.324%	680,692	+16,478.749%
2023-10-18	2.5800	2.5800	2.5280	2.5440	-1.776%	393,889	+17,195.597%
2023-10-17	2.5880	2.5960	2.5440	2.5900	+0.543%	666,696	+16,888.417%
2023-10-16	2.5460	2.6200	2.5320	2.5760	+0.156%	534,917	+16,980.745%
2023-10-13	2.6780	2.6900	2.5720	2.5720	-4.529%	892,168	+17,007.309%
2023-10-12	2.5820	2.7680	2.5820	2.6940	-0.956%	454,355	+16,232.591%
2023-10-11	2.6500	2.7780	2.6500	2.7200	-0.366%	464,688	+16,076.471%
2023-10-10	2.7000	2.7340	2.6620	2.7300	+2.632%	1,090,723	+16,017.216%
2023-10-09	2.6000	2.6620	2.6000	2.6600	-0.820%	550,169	+16,441.353%
2023-10-06	2.4540	2.6940	2.4540	2.6820	+4.034%	330,180	+16,305.667%
2023-10-05	2.5820	2.6280	2.5780	2.5780	-0.693%	1,118,379	+16,967.494%
2023-10-04	2.5500	2.6540	2.5500	2.5960	+1.169%	1,154,713	+16,849.153%
2023-10-03	2.5240	2.6440	2.5240	2.5660	-2.729%	2,302,061	+17,047.311%
2023-10-02	2.7580	2.7580	2.6380	2.6380	-3.863%	1,892,945	+16,579.303%
2023-09-29	2.7220	2.8320	2.7220	2.7440	-1.649%	2,411,666	+15,934.985%
2023-09-28	2.7600	2.8060	2.7180	2.7900	+1.160%	1,201,154	+15,670.609%
2023-09-27	2.6880	2.7980	2.6880	2.7580	-2.268%	1,155,113	+15,853.590%
2023-09-26	2.8620	2.9380	2.8160	2.8220	-4.079%	705,074	+15,491.779%
2023-09-25	2.9340	2.9700	2.9000	2.9420	-0.136%	1,812,634	+14,855.812%
2023-09-22	3.0000	3.0080	2.9420	2.9460	-0.741%	509,946	+14,835.506%
2023-09-21	2.8380	2.9860	2.8380	2.9680	-0.336%	368,615	+14,724.798%
2023-09-20	2.9040	3.0140	2.9040	2.9780	+0.337%	473,777	+14,675.017%
2023-09-19	2.9120	3.0280	2.9120	2.9680	+0.338%	918,515	+14,724.798%
2023-09-18	2.9940	3.0240	2.9580	2.9580	-1.004%	424,429	+14,774.915%
2023-09-15	2.9260	3.0340	2.9260	2.9880	+2.469%	836,714	+14,625.569%
2023-09-14	2.9500	2.9500	2.8960	2.9160	-0.749%	928,467	+14,989.163%
2023-09-13	2.9320	2.9900	2.9040	2.9380	-1.409%	1,490,395	+14,876.174%
2023-09-12	2.9200	2.9980	2.9200	2.9800	+0.472%	345,430	+14,665.101%
2023-09-11	2.8900	2.9700	2.8900	2.9660	+1.924%	1,290,084	+14,734.794%
2023-09-08	2.8760	2.9320	2.8760	2.9100	-0.342%	190,497	+15,020.275%
2023-09-07	2.8620	2.9460	2.8620	2.9200	-0.613%	324,227	+14,968.493%
2023-09-06	2.8820	2.9480	2.8720	2.9380	+1.380%	406,609	+14,876.174%
2023-09-05	2.8060	2.9120	2.8060	2.8980	+0.765%	336,792	+15,082.885%
2023-09-04	2.8400	2.9120	2.8400	2.8760	+0.139%	139,534	+15,199.026%
2023-09-01	2.8880	2.8980	2.8640	2.8720	-1.034%	223,459	+15,220.334%
2023-08-31	2.8880	2.9360	2.8820	2.9020	+0.415%	484,216	+15,061.957%
2023-08-30	2.9020	2.9180	2.8580	2.8900	+0.347%	324,596	+15,124.913%
2023-08-29	3.0380	3.0380	2.8140	2.8800	+2.784%	464,405	+15,177.778%
2023-08-25	2.7960	2.8280	2.7780	2.8020	+0.286%	580,275	+15,603.069%
2023-08-23	2.9300	2.9300	2.7880	2.7940	0.000%	277,828	+15,648.031%
2023-08-22	2.8920	2.8920	2.7700	2.7940	+0.939%	1,393,897	+15,648.031%
2023-08-21	2.8180	2.8240	2.7600	2.7680	-1.354%	584,085	+15,795.954%
2023-08-18	2.7980	2.8340	2.7900	2.8060	-1.405%	511,758	+15,580.684%
2023-08-17	3.0040	3.0040	2.8280	2.8460	-0.559%	519,556	+15,360.295%
2023-08-16	2.8600	2.9180	2.8540	2.8620	-0.969%	1,156,736	+15,273.864%
2023-08-15	2.9600	2.9780	2.8760	2.8900	-2.824%	1,937,310	+15,124.913%
2023-08-14	2.9500	3.0060	2.9500	2.9740	+0.067%	1,242,477	+14,694.889%
2023-08-11	2.9100	3.0380	2.9100	2.9720	+0.202%	3,461,340	+14,704.845%
2023-08-10	3.1760	3.2200	2.9580	2.9660	-7.080%	697,220	+14,734.794%
2023-08-09	3.1200	3.2020	3.1200	3.1920	+1.527%	183,176	+13,684.461%
2023-08-08	3.1760	3.1960	3.1400	3.1440	-1.070%	267,728	+13,894.911%
2023-08-07	3.1060	3.2040	3.1060	3.1780	-0.873%	516,583	+13,745.186%
2023-08-04	3.1800	3.2480	3.1800	3.2060	+0.313%	710,795	+13,624.267%
2023-08-03	3.1520	3.2000	3.1320	3.1960	+0.503%	351,310	+13,667.209%
2023-08-02	3.3400	3.3400	3.1400	3.1800	-0.625%	1,178,512	+13,736.478%
2023-08-01	3.2500	3.2780	3.1960	3.2000	-1.538%	900,813	+13,650.000%
2023-07-28	3.3720	3.3720	3.2300	3.2500	-0.123%	524,415	+13,438.462%
2023-07-27	3.2120	3.2760	3.2000	3.2540	+1.119%	635,003	+13,421.819%
2023-07-26	3.1320	3.2180	3.1240	3.2180	+1.900%	3,585,205	+13,573.089%
2023-07-25	3.1320	3.1900	3.0920	3.1580	+1.218%	2,277,630	+13,832.869%
2023-07-24	3.1300	3.1900	3.1200	3.1200	-1.639%	271,417	+14,002.564%
2023-07-21	3.1600	3.2620	3.1200	3.1720	-1.184%	621,084	+13,771.375%
2023-07-20	3.3040	3.3480	3.2060	3.2100	-3.488%	488,650	+13,607.165%
2023-07-19	3.2020	3.3260	3.1740	3.3260	+5.187%	436,038	+13,129.104%
2023-07-18	3.1920	3.2360	3.1620	3.1620	-0.503%	279,702	+13,815.244%
2023-07-17	3.2560	3.2560	3.1680	3.1780	-1.732%	267,750	+13,745.186%
2023-07-14	3.1480	3.2600	3.1480	3.2340	-0.431%	337,040	+13,505.442%
2023-07-13	3.2000	3.2900	3.2000	3.2480	-0.246%	418,982	+13,446.798%
2023-07-12	2.9600	3.2800	2.9600	3.2560	+4.897%	976,814	+13,413.514%
2023-07-11	3.1540	3.1600	3.0920	3.1040	-0.640%	959,475	+14,075.258%
2023-07-10	3.1000	3.1280	3.0960	3.1240	0.000%	347,681	+13,984.507%
2023-07-07	3.1220	3.1300	3.0440	3.1240	+1.693%	349,531	+13,984.507%
2023-07-06	3.1600	3.1720	3.0720	3.0720	-2.785%	1,029,601	+14,222.917%
2023-07-05	3.1480	3.1660	3.1340	3.1600	+0.127%	1,353,571	+13,824.051%
2023-07-04	3.2300	3.2320	3.1560	3.1560	-1.682%	1,027,749	+13,841.698%
2023-07-03	3.2060	3.2580	3.1820	3.2100	0.000%	513,519	+13,607.165%
2023-06-30	3.1620	3.2200	3.1620	3.2100	+1.134%	677,489	+13,607.165%
2023-06-29	3.1100	3.2520	3.1100	3.1740	+0.826%	270,961	+13,762.634%
2023-06-28	3.1420	3.1840	3.0840	3.1480	+1.092%	309,542	+13,877.128%
2023-06-27	3.1220	3.1300	3.1000	3.1140	0.000%	289,098	+14,029.737%
2023-06-26	3.1540	3.1540	3.0820	3.1140	-1.143%	603,273	+14,029.737%
2023-06-23	3.1400	3.1740	3.1400	3.1500	-0.819%	304,608	+13,868.254%
2023-06-22	3.2100	3.2120	3.1640	3.1760	-0.626%	422,315	+13,753.904%
2023-06-21	3.2020	3.2220	3.1320	3.1960	-0.250%	617,537	+13,667.209%
2023-06-20	3.2220	3.2380	3.1960	3.2040	-1.111%	317,334	+13,632.834%
2023-06-19	3.3160	3.3440	3.2400	3.2400	-2.468%	421,732	+13,480.247%
2023-06-16	3.2660	3.3340	3.2660	3.3220	+1.964%	1,090,627	+13,145.033%
2023-06-15	3.2960	3.2960	3.1940	3.2580	-0.731%	403,854	+13,405.218%
2023-06-14	3.3280	3.3280	3.2600	3.2820	-0.122%	1,871,225	+13,306.459%
2023-06-13	3.2320	3.2860	3.2080	3.2860	+2.368%	762,377	+13,290.140%
2023-06-12	3.1480	3.2100	3.1360	3.2100	+2.229%	615,723	+13,607.165%
2023-06-09	3.0160	3.1640	3.0160	3.1400	-0.696%	444,463	+13,912.739%
2023-06-08	2.9820	3.1880	2.9820	3.1620	+0.701%	564,082	+13,815.244%
2023-06-07	3.2460	3.2460	3.1220	3.1400	-2.484%	277,600	+13,912.739%
2023-06-06	3.2000	3.2560	3.1640	3.2200	+1.004%	463,121	+13,564.596%
2023-06-05	3.1500	3.2720	3.1260	3.1880	-3.394%	1,877,565	+13,701.757%
2023-06-02	3.2120	3.3300	3.2100	3.3000	+2.357%	426,732	+13,233.333%
2023-06-01	3.2700	3.2700	3.1960	3.2240	+1.003%	398,658	+13,547.643%
2023-05-31	3.1980	3.2420	3.1680	3.1920	0.000%	1,461,547	+13,684.461%
2023-05-30	3.1860	3.2720	3.1820	3.1920	+0.567%	751,567	+13,684.461%
2023-05-26	3.1440	3.2100	3.1340	3.1740	+0.507%	1,322,576	+13,762.634%
2023-05-25	3.1580	3.1840	3.0840	3.1580	+0.895%	512,054	+13,832.869%
2023-05-24	3.1200	3.1340	3.1000	3.1300	-1.199%	1,090,874	+13,957.508%
2023-05-23	3.2180	3.2180	3.1640	3.1680	-0.315%	377,289	+13,788.889%
2023-05-22	3.1740	3.1960	3.1460	3.1780	-0.126%	172,876	+13,745.186%
2023-05-19	3.1820	3.2080	3.1740	3.1820	-0.563%	664,991	+13,727.781%
2023-05-18	3.1500	3.2160	3.1480	3.2000	+1.523%	551,671	+13,650.000%
2023-05-17	3.1040	3.1740	3.1020	3.1520	+0.574%	846,119	+13,859.391%
2023-05-16	3.1420	3.1840	3.1300	3.1340	-0.064%	339,445	+13,939.566%
2023-05-15	3.1260	3.1940	3.1260	3.1360	-1.322%	229,441	+13,930.612%
2023-05-12	3.2500	3.2500	3.1600	3.1780	-1.366%	277,292	+13,745.186%
2023-05-11	3.3700	3.3700	3.1860	3.2220	+0.311%	343,042	+13,556.114%
2023-05-10	3.2340	3.2400	3.1680	3.2120	+0.753%	355,249	+13,598.630%
2023-05-09	3.2180	3.2320	3.1540	3.1880	-0.932%	1,042,563	+13,701.757%
2023-05-05	3.2100	3.2220	3.1880	3.2180	+0.941%	371,821	+13,573.089%
2023-05-04	3.2840	3.2840	3.1800	3.1880	-0.871%	542,344	+13,701.757%
2023-05-03	3.2940	3.2940	3.2100	3.2160	-1.107%	741,464	+13,581.592%
2023-05-02	3.3420	3.3420	3.2520	3.2520	-0.307%	732,566	+13,430.135%
2023-04-28	3.3000	3.3000	3.2480	3.2620	-0.245%	1,925,392	+13,388.657%
2023-04-27	3.2240	3.3000	3.2240	3.2700	-0.547%	1,438,018	+13,355.657%
2023-04-26	3.3800	3.3840	3.2220	3.2880	-2.952%	1,994,606	+13,281.995%
2023-04-25	3.4000	3.4080	3.3620	3.3880	-0.177%	709,048	+12,887.013%
2023-04-24	3.4100	3.4660	3.3940	3.3940	+0.832%	299,860	+12,864.054%
2023-04-21	3.3280	3.3920	3.3180	3.3660	+0.119%	437,979	+12,971.895%
2023-04-20	3.2200	3.3820	3.1240	3.3620	+2.688%	753,178	+12,987.448%
2023-04-19	3.2640	3.3080	3.2240	3.2740	-0.547%	533,539	+13,339.218%
2023-04-18	3.5720	3.5720	3.2860	3.2920	-3.119%	336,210	+13,265.735%
2023-04-17	3.4460	3.4500	3.3560	3.3980	-0.875%	308,192	+12,848.793%
2023-04-14	3.4300	3.5000	3.4200	3.4280	-0.117%	618,728	+12,735.473%
2023-04-13	3.4000	3.4960	3.4000	3.4320	+0.351%	409,234	+12,720.513%
2023-04-12	3.3620	3.4300	3.3620	3.4200	+1.243%	448,161	+12,765.497%
2023-04-11	3.5200	3.5200	3.3480	3.3780	+0.237%	372,178	+12,925.459%
2023-04-06	3.3060	3.3700	3.2800	3.3700	+1.506%	651,750	+12,956.380%
2023-04-05	3.4140	3.4260	3.2600	3.3200	-4.762%	754,819	+13,153.012%
2023-04-04	3.4520	3.5140	3.4520	3.4860	+0.693%	336,927	+12,521.916%
2023-04-03	3.4620	3.4720	3.4220	3.4620	+0.290%	251,644	+12,609.417%
2023-03-31	3.4120	3.4900	3.4100	3.4520	+0.583%	561,904	+12,646.234%
2023-03-30	3.4460	3.4860	3.4220	3.4320	-0.058%	741,099	+12,720.513%
2023-03-29	3.4080	3.4560	3.3680	3.4340	+0.822%	1,665,944	+12,713.046%
2023-03-28	3.4660	3.4700	3.3600	3.4060	-0.293%	1,487,996	+12,818.379%
2023-03-27	3.3980	3.4480	3.3180	3.4160	+1.425%	812,884	+12,780.562%
2023-03-24	3.5740	3.5740	3.2840	3.3680	-1.058%	401,003	+12,964.133%
2023-03-23	3.4000	3.4420	3.3860	3.4040	+0.354%	879,844	+12,825.969%
2023-03-22	3.3900	3.4740	3.3780	3.3920	-1.909%	480,012	+12,871.698%
2023-03-21	3.3620	3.4800	3.3400	3.4580	+3.101%	640,404	+12,624.118%
2023-03-20	3.3620	3.4100	3.3440	3.3540	-1.700%	486,354	+13,018.664%
2023-03-17	3.4500	3.4740	3.3680	3.4120	-1.387%	1,656,482	+12,795.662%
2023-03-16	3.4300	3.5020	3.3600	3.4600	+3.717%	1,727,348	+12,616.763%
2023-03-15	3.5540	3.5540	3.2900	3.3360	-1.767%	762,127	+13,089.448%
2023-03-14	3.3460	3.3960	3.2500	3.3960	+4.364%	380,358	+12,856.419%
2023-03-13	3.4860	3.4860	3.2280	3.2540	-3.557%	2,453,030	+13,421.819%
2023-03-10	3.3600	3.3960	3.3100	3.3740	-0.823%	995,692	+12,940.901%
2023-03-09	3.3200	3.4200	3.3200	3.4020	+0.710%	308,401	+12,833.568%
2023-03-08	3.3800	3.3800	3.3500	3.3780	-0.705%	377,802	+12,925.459%
2023-03-07	3.2920	3.4640	3.2920	3.4020	-0.410%	753,269	+12,833.568%
2023-03-06	3.3820	3.4180	3.3480	3.4160	+2.031%	1,049,385	+12,780.562%
2023-03-03	3.2160	3.3640	3.2160	3.3480	+3.015%	3,470,370	+13,042.174%
2023-03-02	3.3860	3.3860	3.2260	3.2500	-0.490%	856,332	+13,438.462%
2023-03-01	3.2700	3.3100	3.2520	3.2660	+0.184%	1,129,295	+13,372.137%
2023-02-28	3.2980	3.3000	3.1900	3.2600	+0.246%	1,927,750	+13,396.933%
2023-02-27	3.2000	3.2720	3.2000	3.2520	+1.245%	1,021,465	+13,430.135%
2023-02-24	3.1980	3.2920	3.1940	3.2120	-0.434%	1,094,720	+13,598.630%
2023-02-23	3.3000	3.3000	3.1920	3.2260	+0.373%	558,155	+13,539.182%
2023-02-22	3.1040	3.2380	3.1040	3.2140	-0.618%	708,096	+13,590.106%
2023-02-21	3.3700	3.3700	3.2320	3.2340	-3.979%	932,433	+13,505.442%
2023-02-20	3.4500	3.4500	3.3220	3.3680	+0.477%	364,994	+12,964.133%
2023-02-17	3.4180	3.4180	3.3000	3.3520	-1.528%	293,844	+13,026.492%
2023-02-16	3.6220	3.6220	3.3680	3.4040	-1.675%	351,491	+12,825.969%
2023-02-15	3.4740	3.4740	3.3680	3.4620	+1.110%	187,566	+12,609.417%
2023-02-14	3.5840	3.5840	3.4020	3.4240	-0.233%	1,274,675	+12,750.467%
2023-02-13	3.4440	3.4480	3.4080	3.4320	+0.351%	635,194	+12,720.513%
2023-02-10	3.3220	3.4720	3.3220	3.4200	-1.893%	199,558	+12,765.497%
2023-02-09	3.6040	3.6040	3.4740	3.4860	-0.570%	317,149	+12,521.916%
2023-02-08	3.4900	3.5640	3.4900	3.5060	+1.212%	280,365	+12,449.914%
2023-02-07	3.5060	3.5580	3.3820	3.4640	-1.758%	492,073	+12,602.079%
2023-02-06	3.5000	3.5720	3.4880	3.5260	+0.399%	315,924	+12,378.729%
2023-02-03	3.6000	3.6000	3.4840	3.5120	-0.847%	340,378	+12,428.474%
2023-02-02	3.2160	3.5540	3.2160	3.5420	+5.291%	444,385	+12,322.360%
2023-02-01	3.2880	3.4280	3.2880	3.3640	-0.059%	347,651	+12,979.667%
2023-01-31	3.4400	3.4400	3.3500	3.3660	-1.694%	379,267	+12,971.895%
2023-01-30	3.3740	3.4420	3.3600	3.4240	-0.058%	316,600	+12,750.467%
2023-01-27	3.2340	3.4320	3.2340	3.4260	+2.636%	567,720	+12,742.966%
2023-01-26	3.2340	3.3720	3.2340	3.3380	+0.603%	326,429	+13,081.546%
2023-01-25	3.4580	3.4580	3.3180	3.3180	-2.008%	363,735	+13,161.001%
2023-01-24	3.3500	3.4020	3.3500	3.3860	+0.774%	3,724,538	+12,894.684%
2023-01-23	3.4860	3.4860	3.3600	3.3600	-2.155%	663,459	+12,995.238%
2023-01-20	3.3880	3.4540	3.3760	3.4340	+0.763%	410,832	+12,713.046%
2023-01-19	3.5980	3.5980	3.3900	3.4080	-7.942%	2,800,484	+12,810.798%
2023-01-18	3.8200	3.9480	3.6400	3.7020	+1.592%	283,340	+11,785.467%
2023-01-17	3.7540	3.7540	3.5820	3.6440	-0.924%	584,636	+11,974.643%
2023-01-16	3.8900	3.8900	3.6600	3.6780	-1.341%	371,091	+11,863.023%
2023-01-13	3.6740	3.7280	3.6520	3.7280	+2.587%	271,373	+11,702.575%
2023-01-12	3.5540	3.6500	3.5540	3.6340	+1.339%	428,886	+12,007.870%
2023-01-11	3.6640	3.6640	3.5200	3.5860	+0.730%	309,150	+12,169.939%
2023-01-10	3.7520	3.7520	3.5540	3.5600	-1.166%	480,082	+12,259.551%
2023-01-09	3.5740	3.6020	3.5160	3.6020	+1.237%	380,887	+12,115.436%
2023-01-06	3.5180	3.5680	3.5060	3.5580	-0.112%	203,079	+12,266.498%
2023-01-05	3.4640	3.5840	3.4640	3.5620	+0.964%	257,133	+12,252.611%
2023-01-04	3.5000	3.6360	3.5000	3.5280	-1.617%	443,676	+12,371.655%

.dark-mode .CZhd74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZhd74{ color: #333333; background-color: white; border: 2px solid #333333; }AJBAJ BELL PLCstock LSE

AJB
AJ BELL PLC
stock LSE