AJ Bell

AJBA
🏛️ uk →
515.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 320.00 327.00 312.99 313.00 0.4M
2023-12-28 303.40 323.60 303.40 318.60 0.4M
2023-12-27 324.41 331.40 311.20 317.80 0.3M
2023-12-22 323.40 325.00 310.60 316.20 0.3M
2023-12-21 325.50 325.50 307.40 324.40 0.8M
2023-12-20 315.60 324.00 311.10 323.60 0.8M
2023-12-19 322.80 322.80 306.40 314.40 0.7M
2023-12-18 323.60 323.60 304.60 311.80 1.3M
2023-12-15 310.80 323.20 306.33 310.40 1.5M
2023-12-14 301.20 313.40 301.00 312.60 1.4M
2023-12-13 315.00 315.00 291.20 296.80 1.0M
2023-12-12 300.00 313.80 280.40 301.00 3.3M
2023-12-11 316.60 316.60 290.60 311.60 1.2M
2023-12-08 312.00 316.80 287.80 309.60 2.1M
2023-12-07 267.20 305.60 258.60 299.20 2.2M
2023-12-06 269.00 269.00 256.00 258.00 0.8M
2023-12-05 258.00 265.80 249.80 262.00 0.9M
2023-12-04 250.00 272.60 244.40 249.00 3.7M
2023-12-01 268.00 268.00 250.00 250.00 1.0M
2023-11-30 259.60 267.00 255.20 255.60 1.7M
2023-11-29 277.60 277.60 260.40 266.00 0.7M
2023-11-28 261.40 277.17 261.40 268.40 0.3M
2023-11-27 265.00 280.40 265.00 274.20 0.2M
2023-11-24 285.00 285.00 273.80 276.80 0.2M
2023-11-23 268.40 282.00 268.40 275.40 0.2M
2023-11-22 262.00 277.40 262.00 273.40 0.6M
2023-11-21 262.60 277.20 262.60 266.00 1.5M
2023-11-20 285.80 285.80 274.60 276.40 0.2M
2023-11-17 268.00 279.59 268.00 277.40 0.4M
2023-11-16 255.20 278.40 255.20 273.00 0.5M
2023-11-15 270.40 287.40 270.40 276.80 0.8M
2023-11-14 263.00 276.60 261.80 276.60 0.6M
2023-11-13 262.38 271.20 255.00 267.00 0.5M
2023-11-10 274.40 275.20 268.20 269.00 0.5M
2023-11-09 276.00 278.00 268.80 273.80 0.7M
2023-11-08 267.00 276.00 261.60 272.40 1.9M
2023-11-07 262.20 275.33 262.20 274.80 0.4M
2023-11-06 262.40 288.40 262.40 273.80 0.6M
2023-11-03 287.40 287.40 258.20 275.00 0.6M
2023-11-02 259.16 274.60 259.16 273.80 0.3M
2023-11-01 252.60 263.20 251.42 262.20 0.5M
2023-10-31 246.20 258.20 246.20 253.20 0.6M
2023-10-30 259.60 264.00 248.40 252.60 0.5M
2023-10-27 245.40 261.50 241.60 258.00 0.2M
2023-10-26 263.00 269.80 255.60 256.80 0.4M
2023-10-25 266.20 266.20 258.60 262.40 0.4M
2023-10-24 281.80 281.80 266.20 266.40 0.4M
2023-10-23 255.00 269.80 255.00 269.20 0.3M
2023-10-20 267.04 267.04 258.20 263.60 0.4M
2023-10-19 254.00 274.00 254.00 265.40 0.5M
2023-10-18 258.00 258.00 252.80 254.40 0.4M
2023-10-17 251.80 264.64 245.20 259.00 0.6M
2023-10-16 254.60 263.80 245.68 257.60 0.5M
2023-10-13 267.80 269.00 257.20 257.20 0.8M
2023-10-12 258.20 276.80 258.20 269.40 0.4M
2023-10-11 265.00 277.80 265.00 272.00 0.6M
2023-10-10 276.64 276.64 266.20 273.00 1.1M
2023-10-09 260.00 267.80 260.00 266.00 0.5M
2023-10-06 245.40 269.40 245.40 268.20 0.3M
2023-10-05 258.20 262.80 257.80 257.80 1.1M
2023-10-04 255.00 265.60 255.00 259.60 1.0M
2023-10-03 252.40 277.40 252.40 256.60 1.6M
2023-10-02 275.80 278.20 263.80 263.80 1.8M
2023-09-29 272.20 283.20 272.20 274.40 2.3M
2023-09-28 276.00 280.60 271.80 279.00 1.1M
2023-09-27 268.80 279.99 266.17 275.80 1.0M
2023-09-26 286.20 293.80 281.60 282.20 0.6M
2023-09-25 293.40 297.00 278.00 294.20 1.7M
2023-09-22 297.00 300.80 294.20 294.60 0.5M
2023-09-21 283.80 299.60 283.80 296.80 0.3M
2023-09-20 290.40 301.40 290.40 297.80 0.2M
2023-09-19 291.20 302.80 291.20 296.80 0.9M
2023-09-18 314.60 314.60 295.80 295.80 0.2M
2023-09-15 292.60 303.40 292.60 298.80 0.7M
2023-09-14 295.00 295.00 289.60 291.60 0.9M
2023-09-13 293.20 299.00 290.14 293.80 1.4M
2023-09-12 297.60 299.80 292.00 298.00 0.3M
2023-09-11 289.00 302.60 289.00 296.60 1.2M
2023-09-08 290.00 293.20 287.60 291.00 0.1M
2023-09-07 292.44 294.60 285.78 292.00 0.3M
2023-09-06 292.00 294.80 284.00 293.80 0.4M
2023-09-05 300.20 300.20 279.12 289.80 0.3M
2023-09-04 281.20 291.20 281.20 287.60 0.1M
2023-09-01 287.28 289.80 286.40 287.20 0.1M
2023-08-31 288.40 293.60 288.00 290.20 0.4M
2023-08-30 295.00 295.00 285.80 289.00 0.2M
2023-08-29 298.80 303.80 281.40 288.00 0.4M
2023-08-25 279.60 282.80 277.80 280.20 0.5M
2023-08-24 280.88 288.00 280.88 281.00 0.3M
2023-08-23 293.00 293.00 278.80 279.40 0.2M
2023-08-22 289.20 294.18 277.00 279.40 1.4M
2023-08-21 281.80 283.68 276.00 276.80 0.5M
2023-08-18 286.00 286.00 276.56 280.60 0.4M
2023-08-17 300.40 300.40 282.80 284.60 0.4M
2023-08-16 285.66 291.80 283.80 286.20 0.8M
2023-08-15 295.48 298.20 287.60 289.00 1.8M
2023-08-14 295.00 301.60 295.00 297.40 1.2M
2023-08-11 291.00 303.80 291.00 297.20 3.3M
2023-08-10 325.00 325.00 295.80 296.60 0.6M
2023-08-09 312.00 320.20 305.00 319.20 0.2M
2023-08-08 326.45 326.45 314.00 314.40 0.2M
2023-08-07 310.60 328.60 310.60 317.80 0.5M
2023-08-04 318.00 339.40 318.00 320.60 0.7M
2023-08-03 315.20 320.00 313.20 319.60 0.2M
2023-08-02 334.00 334.00 314.00 318.00 1.1M
2023-08-01 325.00 338.80 318.76 320.00 0.7M
2023-07-31 345.36 345.36 325.00 327.80 0.5M
2023-07-28 321.38 338.06 321.38 325.00 0.5M
2023-07-27 320.57 327.60 319.60 325.40 0.6M
2023-07-26 312.14 321.80 308.32 321.80 3.4M
2023-07-25 320.00 320.00 309.20 315.80 2.2M
2023-07-24 313.00 319.80 312.00 312.00 0.3M
2023-07-21 316.00 326.20 312.00 317.20 0.5M
2023-07-20 330.40 334.88 320.60 321.00 0.3M
2023-07-19 320.20 332.60 313.48 332.60 0.4M
2023-07-18 318.82 323.60 316.20 316.20 0.3M
2023-07-17 325.60 327.00 316.80 317.80 0.2M
2023-07-14 314.80 326.00 311.54 323.40 0.2M
2023-07-13 320.00 332.40 320.00 324.80 0.4M
2023-07-12 296.00 328.00 296.00 325.60 1.0M
2023-07-11 315.46 316.00 309.20 310.40 0.9M
2023-07-10 312.31 313.00 306.89 312.40 0.3M
2023-07-07 321.00 321.00 304.40 312.40 0.3M
2023-07-06 316.52 317.20 307.20 307.20 0.9M
2023-07-05 315.27 316.60 313.40 316.00 1.3M
2023-07-04 338.40 338.40 315.60 315.60 0.9M
2023-07-03 320.60 335.20 318.20 321.00 0.5M
2023-06-30 311.57 322.60 311.57 321.00 0.7M
2023-06-29 311.00 325.20 311.00 317.40 0.3M
2023-06-28 317.60 318.40 308.40 314.80 0.3M
2023-06-27 312.20 313.00 310.00 311.40 0.2M
2023-06-26 315.40 317.00 308.10 311.40 0.6M
2023-06-23 314.00 317.54 314.00 315.00 0.3M
2023-06-22 321.00 323.80 316.40 317.60 0.4M
2023-06-21 320.20 322.20 313.20 319.60 0.5M
2023-06-20 319.91 323.80 319.60 320.40 0.3M
2023-06-19 328.80 336.60 324.00 324.00 0.4M
2023-06-16 326.60 333.40 326.60 332.20 1.0M
2023-06-15 329.60 329.60 319.40 325.80 0.4M
2023-06-14 332.80 332.80 326.00 328.20 1.8M
2023-06-13 331.80 331.80 316.00 328.60 0.7M
2023-06-12 313.89 321.00 306.80 321.00 0.9M
2023-06-09 301.60 316.40 301.60 314.00 0.4M
2023-06-08 298.20 318.80 298.20 316.20 0.4M
2023-06-07 334.20 334.90 312.00 314.00 0.3M
2023-06-06 320.00 327.00 316.40 322.00 0.4M
2023-06-05 315.00 329.20 291.26 318.80 1.7M
2023-06-02 319.20 333.20 319.20 330.00 0.3M
2023-06-01 319.20 327.00 319.20 322.40 0.3M
2023-05-31 319.80 324.20 316.80 319.20 1.3M
2023-05-30 318.60 327.30 316.40 319.20 0.6M
2023-05-26 328.49 328.49 313.40 317.40 1.2M
2023-05-25 323.31 323.31 301.72 315.80 0.5M
2023-05-24 311.49 313.40 306.76 313.00 0.9M
2023-05-23 333.80 333.80 316.40 316.80 0.2M
2023-05-22 305.20 333.80 305.20 317.80 0.1M
2023-05-19 326.20 337.75 317.40 318.20 0.5M
2023-05-18 306.10 321.60 306.10 320.00 0.4M
2023-05-17 310.40 317.40 310.20 315.20 0.5M
2023-05-16 314.20 319.20 313.00 313.40 0.2M
2023-05-15 319.80 319.80 312.60 313.60 0.2M
2023-05-12 312.00 325.00 312.00 317.80 0.2M
2023-05-11 337.00 337.00 318.60 322.20 0.3M
2023-05-10 326.50 326.50 316.80 321.20 0.3M
2023-05-09 320.00 323.20 315.40 318.80 0.7M
2023-05-05 322.00 323.20 318.80 321.80 0.3M
2023-05-04 323.00 330.00 318.00 318.80 0.5M
2023-05-03 330.80 330.80 321.00 321.60 0.9M
2023-05-02 334.20 334.20 325.20 325.20 0.6M
2023-04-28 330.00 330.00 324.80 326.20 1.8M
2023-04-27 322.40 330.00 322.40 327.00 1.3M
2023-04-26 338.00 338.40 322.20 328.80 1.6M
2023-04-25 339.40 340.90 336.20 338.80 0.7M
2023-04-24 337.10 346.60 337.00 339.40 0.3M
2023-04-21 332.80 339.20 331.80 336.60 0.3M
2023-04-20 328.72 338.50 312.40 336.20 0.5M
2023-04-19 326.40 330.80 322.40 327.40 0.4M
2023-04-18 357.20 357.20 328.60 329.20 0.3M
2023-04-17 354.40 354.40 330.20 339.80 0.3M
2023-04-14 332.60 350.00 332.58 342.80 0.5M
2023-04-13 340.00 349.60 340.00 343.20 0.4M
2023-04-12 336.20 343.10 336.07 342.00 0.4M
2023-04-11 352.00 352.00 334.78 337.80 0.3M
2023-04-06 330.80 337.00 328.00 337.00 0.6M
2023-04-05 351.40 351.40 326.00 332.00 0.7M
2023-04-04 343.10 351.40 343.10 348.60 0.3M
2023-04-03 352.60 352.60 342.20 346.20 0.2M
2023-03-31 340.30 349.00 340.30 345.20 0.5M
2023-03-30 344.87 349.35 342.20 343.20 0.7M
2023-03-29 340.80 345.60 336.31 343.40 1.4M
2023-03-28 346.60 347.00 335.89 340.60 1.4M
2023-03-27 339.80 344.80 331.80 341.60 0.8M
2023-03-24 357.40 357.40 328.40 336.80 0.3M
2023-03-23 340.79 344.20 338.60 340.40 1.1M
2023-03-22 340.00 347.40 337.80 339.20 0.4M
2023-03-21 331.80 348.00 331.80 345.80 0.6M
2023-03-20 342.40 342.40 334.05 335.40 0.4M
2023-03-17 347.57 347.57 336.10 341.20 1.2M
2023-03-16 344.38 350.20 336.00 346.00 1.3M
2023-03-15 355.40 355.40 329.00 333.60 0.7M
2023-03-14 334.60 339.60 325.00 339.60 0.4M
2023-03-13 348.60 348.60 322.80 325.40 2.1M
2023-03-10 336.00 339.60 331.00 337.40 0.9M
2023-03-09 331.32 342.00 331.32 340.20 0.3M
2023-03-08 338.45 338.47 334.14 337.80 0.4M
2023-03-07 327.42 346.82 316.80 340.20 0.7M
2023-03-06 338.20 341.80 334.80 341.60 1.0M
2023-03-03 329.80 336.40 321.60 334.80 3.4M
2023-03-02 338.60 338.60 322.60 325.00 0.8M
2023-03-01 327.00 331.00 325.20 326.60 1.1M
2023-02-28 333.13 333.13 319.00 326.00 1.8M
2023-02-27 320.00 327.20 320.00 325.20 0.9M
2023-02-24 323.40 329.20 319.40 321.20 1.1M
2023-02-23 330.00 330.00 319.20 322.60 0.5M
2023-02-22 310.40 327.60 310.00 321.40 0.8M
2023-02-21 337.00 338.00 323.20 323.40 0.9M
2023-02-20 345.00 345.00 332.20 336.80 0.3M
2023-02-17 330.40 344.90 330.00 335.20 0.3M
2023-02-16 362.20 362.20 336.80 340.40 0.3M
2023-02-15 340.12 347.40 330.54 346.20 0.2M
2023-02-14 358.40 358.40 340.20 342.40 1.2M
2023-02-13 343.02 346.95 340.80 343.20 0.6M
2023-02-10 332.20 355.20 332.20 342.00 0.2M
2023-02-09 360.40 360.40 347.40 348.60 0.3M
2023-02-08 350.96 357.00 346.60 350.60 0.3M
2023-02-07 357.40 357.40 338.20 346.40 0.4M
2023-02-06 346.30 357.20 345.00 352.60 0.2M
2023-02-03 360.00 360.00 348.40 351.20 0.2M
2023-02-02 321.60 355.40 321.60 354.20 0.4M
2023-02-01 328.80 342.80 328.80 336.40 0.3M
2023-01-31 344.00 344.60 335.00 336.60 0.4M
2023-01-30 343.20 344.20 336.00 342.40 0.3M
2023-01-27 323.40 343.20 323.40 342.60 0.5M
2023-01-26 323.40 337.20 323.40 333.80 0.3M
2023-01-25 345.80 345.80 331.80 331.80 0.3M
2023-01-24 336.22 340.20 334.22 338.60 3.6M
2023-01-23 348.60 348.60 335.80 336.00 0.6M
2023-01-20 338.80 347.09 337.60 343.40 0.3M
2023-01-19 359.80 359.80 339.00 340.80 2.6M
2023-01-18 383.09 394.80 364.00 370.20 0.3M
2023-01-17 374.38 375.40 358.20 364.40 0.5M
2023-01-16 389.00 389.00 366.00 367.80 0.3M
2023-01-13 369.12 372.80 365.20 372.80 0.2M
2023-01-12 351.56 365.00 351.56 363.40 0.4M
2023-01-11 366.40 366.40 352.00 358.60 0.3M
2023-01-10 375.20 375.20 355.40 356.00 0.5M
2023-01-09 359.94 361.80 351.60 360.20 0.3M
2023-01-06 359.40 359.40 350.20 355.80 0.2M
2023-01-05 346.40 358.40 346.40 356.20 0.2M
2023-01-04 350.00 364.00 350.00 352.80 0.4M
2023-01-03 342.60 365.34 342.60 358.60 0.3M