504.50p
-6.00 (-1.18%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 499.40p | 578.50p | Tuesday, 18th Nov 2025 AJB.L stock ended at 504.50p. This is 1.18% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 1.92% from a day low at 499.40p to a day high of 509.00p. |
| 90 days | 478.80p | 578.50p | |
| 52 weeks | 316.50p | 578.50p |
Historical AJ Bell Plc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | 499.40p | 509.00p | 499.40p | 504.50p | 1 648 795 |
| Nov 17, 2025 | 509.50p | 515.50p | 507.00p | 510.50p | 587 306 |
| Nov 14, 2025 | 522.00p | 523.49p | 509.00p | 510.00p | 2 234 379 |
| Nov 13, 2025 | 531.00p | 551.00p | 515.50p | 528.00p | 397 080 |
| Nov 12, 2025 | 516.50p | 547.50p | 516.50p | 536.00p | 305 949 |
| Nov 11, 2025 | 520.00p | 551.00p | 520.00p | 541.50p | 183 698 |
| Nov 10, 2025 | 518.50p | 546.50p | 515.00p | 544.00p | 225 649 |
| Nov 07, 2025 | 527.00p | 560.00p | 527.00p | 537.50p | 300 876 |
| Nov 06, 2025 | 550.50p | 551.00p | 542.00p | 542.00p | 286 678 |
| Nov 05, 2025 | 556.00p | 556.00p | 536.00p | 546.00p | 510 791 |
| Nov 04, 2025 | 563.00p | 563.00p | 529.50p | 545.50p | 483 777 |
| Nov 03, 2025 | 537.50p | 542.50p | 534.25p | 542.00p | 418 817 |
| Oct 31, 2025 | 541.00p | 546.00p | 536.00p | 537.50p | 524 999 |
| Oct 30, 2025 | 538.50p | 545.00p | 538.50p | 543.00p | 478 887 |
| Oct 29, 2025 | 528.50p | 555.00p | 528.50p | 543.00p | 441 595 |
| Oct 28, 2025 | 578.50p | 578.50p | 545.00p | 550.50p | 333 558 |
| Oct 27, 2025 | 567.50p | 567.50p | 537.00p | 551.00p | 539 299 |
| Oct 24, 2025 | 544.50p | 547.00p | 539.00p | 543.00p | 547 309 |
| Oct 23, 2025 | 561.50p | 561.50p | 529.00p | 541.50p | 919 125 |
| Oct 22, 2025 | 550.50p | 562.00p | 538.50p | 555.50p | 640 884 |
| Oct 21, 2025 | 531.50p | 542.00p | 528.50p | 538.50p | 501 478 |
| Oct 20, 2025 | 520.00p | 534.50p | 520.00p | 531.00p | 304 747 |
| Oct 17, 2025 | 521.00p | 540.50p | 521.00p | 525.00p | 618 635 |
| Oct 16, 2025 | 535.50p | 550.50p | 535.50p | 542.00p | 360 307 |
| Oct 15, 2025 | 529.00p | 548.50p | 529.00p | 544.00p | 535 909 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AJB.L stock historical prices to predict future price movements?
Trend Analysis: Examine the AJB.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AJB.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AJB