AJ Bell plc (3FY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 95 |
| 09 May 2024 | 3.8800 | 4.0600 | 3.8800 | 4.0600 | 4.0600 | - |
| 08 May 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9800 | 3.9800 | - |
| 07 May 2024 | 3.7200 | 3.9400 | 3.7200 | 3.9400 | 3.9400 | - |
| 06 May 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | - |
| 03 May 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | - |
| 02 May 2024 | 3.7200 | 3.8600 | 3.7200 | 3.8400 | 3.8400 | - |
| 30 Apr 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | - |
| 29 Apr 2024 | 3.5000 | 3.7800 | 3.5000 | 3.6400 | 3.6400 | 95 |
| 26 Apr 2024 | 3.4800 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | - |
| 25 Apr 2024 | 3.4800 | 3.4800 | 3.2400 | 3.2400 | 3.2400 | - |
| 24 Apr 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3000 | 3.3000 | - |
| 23 Apr 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | - |
| 22 Apr 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Apr 2024 | 3.3800 | 3.3800 | 3.1600 | 3.1600 | 3.1600 | - |
| 18 Apr 2024 | 3.3200 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.1400 | 3.1600 | 3.1600 | - |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.1200 | 3.1200 | 3.1200 | - |
| 15 Apr 2024 | 3.3200 | 3.3200 | 3.1200 | 3.1800 | 3.1800 | - |
| 12 Apr 2024 | 3.3200 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | - |
| 11 Apr 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1200 | 3.1200 | - |
| 10 Apr 2024 | 3.3000 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | - |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.0800 | 3.1600 | 3.1600 | - |
| 08 Apr 2024 | 3.2400 | 3.2400 | 3.0400 | 3.1000 | 3.1000 | - |
| 05 Apr 2024 | 3.3600 | 3.3600 | 3.1000 | 3.1000 | 3.1000 | - |
| 04 Apr 2024 | 3.3400 | 3.3400 | 3.1600 | 3.1600 | 3.1600 | - |
| 03 Apr 2024 | 3.3800 | 3.3800 | 3.1800 | 3.1800 | 3.1800 | - |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | - |
| 28 Mar 2024 | 3.4140 | 3.4140 | 3.1980 | 3.2440 | 3.2440 | - |
| 27 Mar 2024 | 3.3940 | 3.3940 | 3.2040 | 3.2040 | 3.2040 | - |
| 26 Mar 2024 | 3.3760 | 3.3760 | 3.2160 | 3.2200 | 3.2200 | - |
| 25 Mar 2024 | 3.3840 | 3.3840 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 Mar 2024 | 3.4600 | 3.4600 | 3.2020 | 3.2020 | 3.2020 | - |
| 21 Mar 2024 | 3.3820 | 3.3820 | 3.2500 | 3.2540 | 3.2540 | - |
| 20 Mar 2024 | 3.3940 | 3.3940 | 3.2180 | 3.2180 | 3.2180 | - |
| 19 Mar 2024 | 3.3660 | 3.3660 | 3.1940 | 3.1940 | 3.1940 | - |
| 18 Mar 2024 | 3.3760 | 3.3760 | 3.1800 | 3.1920 | 3.1920 | - |
| 15 Mar 2024 | 3.4040 | 3.4040 | 3.2100 | 3.2100 | 3.2100 | - |
| 14 Mar 2024 | 3.4320 | 3.4320 | 3.2240 | 3.2340 | 3.2340 | - |
| 13 Mar 2024 | 3.4140 | 3.4140 | 3.2220 | 3.2500 | 3.2500 | - |
| 12 Mar 2024 | 3.4180 | 3.4180 | 3.2480 | 3.2480 | 3.2480 | - |
| 11 Mar 2024 | 3.4920 | 3.4920 | 3.2700 | 3.2700 | 3.2700 | - |
| 08 Mar 2024 | 3.4880 | 3.4880 | 3.2960 | 3.2980 | 3.2980 | - |
| 07 Mar 2024 | 3.5000 | 3.5000 | 3.3180 | 3.3440 | 3.3440 | - |
| 06 Mar 2024 | 3.4380 | 3.4380 | 3.2640 | 3.3660 | 3.3660 | - |
| 05 Mar 2024 | 3.4880 | 3.4880 | 3.2900 | 3.2900 | 3.2900 | - |
| 04 Mar 2024 | 3.4920 | 3.4920 | 3.2420 | 3.2940 | 3.2940 | - |
| 01 Mar 2024 | 3.4120 | 3.4120 | 3.2320 | 3.2660 | 3.2660 | - |
| 29 Feb 2024 | 3.4580 | 3.4580 | 3.2140 | 3.2640 | 3.2640 | - |
| 28 Feb 2024 | 3.5080 | 3.5080 | 3.2320 | 3.2320 | 3.2320 | - |
| 27 Feb 2024 | 3.4560 | 3.4560 | 3.2100 | 3.2100 | 3.2100 | - |
| 26 Feb 2024 | 3.5180 | 3.5180 | 3.2800 | 3.2800 | 3.2800 | - |
| 23 Feb 2024 | 3.5740 | 3.5740 | 3.3300 | 3.3300 | 3.3300 | - |
| 22 Feb 2024 | 3.5660 | 3.5660 | 3.3700 | 3.4160 | 3.4160 | - |
| 21 Feb 2024 | 3.5700 | 4.1620 | 3.3920 | 3.3920 | 3.3920 | 1 |
| 20 Feb 2024 | 3.6520 | 3.6520 | 3.4240 | 3.4480 | 3.4480 | - |
| 19 Feb 2024 | 3.6240 | 3.6240 | 3.4420 | 3.4820 | 3.4820 | - |
| 16 Feb 2024 | 3.5820 | 3.5820 | 3.4220 | 3.4220 | 3.4220 | - |
| 15 Feb 2024 | 3.5060 | 3.5060 | 3.3420 | 3.3520 | 3.3520 | - |
| 14 Feb 2024 | 3.5320 | 3.5320 | 3.3600 | 3.3600 | 3.3600 | - |
| 13 Feb 2024 | 3.6080 | 3.6080 | 3.3260 | 3.3260 | 3.3260 | - |
| 12 Feb 2024 | 3.5520 | 3.5520 | 3.3860 | 3.4000 | 3.4000 | - |
| 09 Feb 2024 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Feb 2024 | 3.5740 | 3.5740 | 3.4440 | 3.4880 | 3.4880 | - |
| 07 Feb 2024 | 3.5680 | 3.5680 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 Feb 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | - |
| 05 Feb 2024 | 3.5480 | 3.5480 | 3.3600 | 3.3600 | 3.3600 | - |
| 02 Feb 2024 | 3.5920 | 3.5920 | 3.4040 | 3.4040 | 3.4040 | - |
| 01 Feb 2024 | 3.5660 | 3.5660 | 3.4200 | 3.4200 | 3.4200 | - |
| 31 Jan 2024 | 3.3120 | 3.3460 | 3.3120 | 3.3460 | 3.3460 | - |
| 30 Jan 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 29 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 26 Jan 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 25 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 24 Jan 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 23 Jan 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 22 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 18 Jan 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 17 Jan 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 16 Jan 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 15 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 12 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 11 Jan 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 11 Jan 2024 | 0.0725 Dividend | |||||
| 10 Jan 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.1355 | - |
| 09 Jan 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1218 | - |
| 08 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9811 | - |
| 05 Jan 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0241 | - |
| 04 Jan 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.0651 | - |
| 03 Jan 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.0632 | - |
| 02 Jan 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2723 | - |
| 29 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5186 | - |
| 28 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5186 | - |
| 27 Dec 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5010 | - |
| 22 Dec 2023 | 3.6240 | 3.6540 | 3.6240 | 3.6540 | 3.5714 | 20 |
| 21 Dec 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.5695 | - |
| 20 Dec 2023 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5147 | - |
| 19 Dec 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5069 | - |
| 18 Dec 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.4326 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.