AJ Bell PLC

AJBA
🏛️ 英国 →
515.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 374.82 375.86 373.10 374.48 0.1M
2021-12-30 373.89 382.57 373.89 376.06 1.1M
2021-12-29 385.34 388.34 379.42 382.97 1.0M
2021-12-24 382.54 387.71 369.16 372.70 0.1M
2021-12-23 380.21 380.21 371.72 375.07 0.6M
2021-12-22 358.89 370.73 358.89 370.73 0.3M
2021-12-21 369.35 371.12 365.20 365.60 0.2M
2021-12-20 369.74 371.72 363.82 364.61 0.2M
2021-12-17 375.86 380.06 372.51 375.67 0.7M
2021-12-16 368.16 376.65 364.22 375.07 1.3M
2021-12-15 373.89 373.89 361.25 363.43 0.4M
2021-12-14 380.21 380.21 361.45 364.02 0.8M
2021-12-13 380.01 380.01 367.77 370.14 1.1M
2021-12-10 362.83 372.70 362.83 368.16 0.6M
2021-12-09 378.82 379.42 370.34 370.73 0.6M
2021-12-08 382.97 383.17 374.68 377.64 0.5M
2021-12-07 377.84 383.76 368.95 372.51 0.7M
2021-12-06 369.74 377.84 362.64 375.47 0.9M
2021-12-03 361.85 369.35 353.75 366.19 1.6M
2021-12-02 386.33 388.89 346.25 356.52 2.9M
2021-12-01 385.54 391.66 382.77 390.08 0.4M
2021-11-30 385.54 389.29 381.59 382.97 0.6M
2021-11-29 398.17 400.14 391.46 391.66 0.4M
2021-11-26 390.47 399.16 389.09 392.05 0.3M
2021-11-25 396.39 403.70 393.83 398.96 0.1M
2021-11-24 409.62 409.62 395.60 396.39 0.1M
2021-11-23 404.68 412.19 403.50 403.50 0.3M
2021-11-22 427.58 427.58 411.79 412.19 0.3M
2021-11-19 422.06 423.83 414.55 415.54 0.2M
2021-11-18 420.48 424.03 415.94 421.27 0.3M
2021-11-17 416.13 421.07 414.55 414.55 0.4M
2021-11-16 410.61 421.27 410.61 419.49 0.3M
2021-11-15 403.30 418.50 403.30 416.73 0.2M
2021-11-12 412.58 414.55 408.43 413.76 0.2M
2021-11-11 404.68 411.15 404.68 409.62 0.1M
2021-11-10 402.71 408.83 402.71 405.08 0.3M
2021-11-09 409.03 409.03 402.51 405.28 0.3M
2021-11-08 403.10 406.66 401.92 405.87 0.3M
2021-11-05 394.81 412.58 394.81 403.10 0.2M
2021-11-04 404.68 408.24 401.92 401.92 0.6M
2021-11-03 402.71 407.05 401.53 406.66 0.2M
2021-11-02 412.38 412.38 399.74 405.87 0.3M
2021-11-01 414.36 414.36 402.12 402.71 0.2M
2021-10-29 402.12 408.43 402.12 404.68 0.4M
2021-10-28 413.96 413.96 400.73 404.88 0.3M
2021-10-27 404.09 405.67 401.33 403.10 0.2M
2021-10-26 406.26 406.26 396.99 404.09 0.3M
2021-10-25 404.68 404.68 394.81 396.79 0.3M
2021-10-22 406.46 406.46 393.04 394.81 0.3M
2021-10-21 398.76 402.32 395.01 396.99 0.3M
2021-10-20 397.77 402.71 396.59 397.58 0.2M
2021-10-19 403.70 403.70 394.22 398.37 0.2M
2021-10-18 392.64 405.13 391.06 394.02 0.5M
2021-10-15 401.33 401.33 388.10 393.83 0.3M
2021-10-14 386.92 392.25 385.44 392.25 0.2M
2021-10-13 375.01 386.61 375.01 384.55 0.3M
2021-10-12 370.14 382.77 370.14 380.40 0.3M
2021-10-11 374.88 377.24 372.11 377.24 0.2M
2021-10-08 385.34 385.34 372.70 373.49 0.2M
2021-10-07 376.65 380.21 367.83 374.88 0.5M
2021-10-06 378.03 379.81 371.12 372.51 2.1M
2021-10-05 383.76 388.50 375.06 381.19 0.2M
2021-10-04 381.00 400.14 379.61 379.81 0.2M
2021-10-01 389.29 393.04 386.33 390.08 0.7M
2021-09-30 397.97 400.74 393.83 393.83 1.0M
2021-09-29 380.01 392.25 380.01 388.30 0.4M
2021-09-28 395.60 395.60 381.98 384.75 0.6M
2021-09-27 392.44 392.44 381.00 386.13 0.2M
2021-09-24 391.46 392.39 383.44 385.73 0.3M
2021-09-23 390.87 394.81 386.72 391.06 0.3M
2021-09-22 383.96 391.06 383.96 387.90 0.2M
2021-09-21 394.62 394.62 386.72 386.72 0.2M
2021-09-20 396.39 396.39 389.54 391.06 0.2M
2021-09-17 398.82 402.05 395.21 397.18 0.4M
2021-09-16 394.81 400.93 394.81 398.37 0.4M
2021-09-15 397.77 415.94 396.59 397.97 0.2M
2021-09-14 405.87 416.92 404.68 405.87 0.2M
2021-09-13 413.17 417.52 412.38 415.15 0.6M
2021-09-10 414.36 419.69 413.37 413.37 0.2M
2021-09-09 417.12 417.12 407.05 415.15 0.7M
2021-09-08 416.92 419.29 415.54 417.52 0.3M
2021-09-07 438.24 438.24 416.92 418.70 0.3M
2021-09-06 436.07 437.45 427.98 429.95 0.4M
2021-09-03 441.60 441.60 432.52 434.49 1.0M
2021-09-02 430.21 433.51 426.99 432.52 0.4M
2021-09-01 434.49 434.49 421.86 430.35 0.3M
2021-08-31 424.82 432.40 423.32 424.82 0.3M
2021-08-27 431.93 431.93 419.49 426.40 0.2M
2021-08-26 431.53 431.53 418.11 423.04 0.3M
2021-08-25 432.72 432.72 419.29 420.08 0.4M
2021-08-24 421.56 424.23 420.67 422.45 0.2M
2021-08-23 414.95 434.69 414.95 421.66 0.2M
2021-08-20 413.17 425.81 413.17 424.42 0.2M
2021-08-19 419.49 426.60 419.49 421.27 1.2M
2021-08-18 423.83 428.77 423.64 426.40 0.2M
2021-08-17 419.69 428.77 419.69 424.62 0.2M
2021-08-16 425.41 429.43 422.45 423.04 0.2M
2021-08-13 432.72 432.72 426.79 427.98 0.2M
2021-08-12 429.16 432.52 419.49 430.35 0.5M
2021-08-11 430.54 430.54 419.88 422.45 0.5M
2021-08-10 431.93 431.93 412.38 421.07 0.4M
2021-08-09 419.88 423.04 419.08 421.46 0.6M
2021-08-06 420.48 423.24 417.68 421.66 0.6M
2021-08-05 420.36 423.24 418.70 419.49 0.3M
2021-08-04 420.28 422.85 417.91 421.46 0.2M
2021-08-03 410.41 422.45 410.41 419.49 0.5M
2021-08-02 414.16 420.28 413.57 417.91 0.3M
2021-07-30 418.50 418.50 413.37 415.15 0.4M
2021-07-29 410.21 422.06 410.21 420.08 0.2M
2021-07-28 425.41 425.41 420.08 420.48 0.3M
2021-07-27 414.55 423.44 412.38 422.25 0.6M
2021-07-26 415.15 423.24 415.15 416.73 0.4M
2021-07-23 408.24 426.40 408.24 421.46 0.4M
2021-07-22 398.76 421.86 398.76 417.71 0.9M
2021-07-21 403.30 407.25 399.16 402.71 0.5M
2021-07-20 392.54 404.49 389.68 398.17 0.7M
2021-07-19 403.50 409.82 399.35 399.35 0.5M
2021-07-16 409.62 414.36 408.24 412.98 1.8M
2021-07-15 407.84 413.01 401.53 404.49 0.7M
2021-07-14 405.29 413.37 404.29 407.84 0.3M
2021-07-13 406.66 418.50 406.66 413.17 0.7M
2021-07-12 415.94 417.12 411.40 416.33 0.3M
2021-07-09 409.62 416.53 408.43 415.15 2.0M
2021-07-08 412.38 421.46 411.59 412.38 0.3M
2021-07-07 412.19 426.99 412.19 421.86 0.2M
2021-07-06 432.32 432.32 416.92 422.65 0.2M
2021-07-05 419.88 424.03 418.70 423.24 0.4M
2021-07-02 422.29 425.92 417.71 419.88 0.2M
2021-07-01 435.28 438.19 416.92 421.07 0.4M
2021-06-30 437.65 437.65 424.82 428.18 0.8M
2021-06-29 430.42 431.14 421.07 428.57 0.4M
2021-06-28 426.79 426.79 412.19 422.65 0.2M
2021-06-25 411.00 423.44 411.00 417.91 0.2M
2021-06-24 421.07 427.83 415.34 416.13 0.7M
2021-06-23 417.12 421.66 408.04 421.66 1.5M
2021-06-22 404.09 416.53 404.09 412.98 0.2M
2021-06-21 414.55 425.41 410.01 415.94 0.4M
2021-06-18 429.36 429.36 422.85 424.42 0.9M
2021-06-17 419.09 424.42 410.41 423.44 0.5M
2021-06-16 423.64 424.03 417.32 420.08 0.4M
2021-06-15 425.41 425.41 417.52 419.49 0.3M
2021-06-14 431.73 432.91 422.06 423.04 0.2M
2021-06-11 435.48 435.48 419.69 428.77 0.3M
2021-06-10 420.80 427.91 416.92 425.81 0.5M
2021-06-09 430.74 430.74 418.17 419.88 0.4M
2021-06-08 425.41 439.62 425.41 429.75 0.2M
2021-06-07 429.56 446.53 428.77 435.87 1.3M
2021-06-04 428.37 430.15 418.50 430.15 0.4M
2021-06-03 415.54 423.83 415.54 418.50 0.2M
2021-06-02 434.30 434.30 416.13 421.66 0.5M
2021-06-01 428.37 428.37 416.92 424.42 0.5M
2021-05-28 434.10 434.10 411.79 418.70 0.7M
2021-05-27 426.99 431.73 422.06 423.24 1.6M
2021-05-26 428.97 432.52 416.92 430.35 1.7M
2021-05-25 420.88 423.24 416.92 418.90 0.6M
2021-05-24 410.41 422.65 410.41 419.49 0.7M
2021-05-21 426.20 426.20 406.46 419.49 1.1M
2021-05-20 403.30 418.11 403.30 415.34 0.3M
2021-05-19 416.53 422.85 412.98 414.36 0.3M
2021-05-18 434.10 434.10 420.67 420.67 1.7M
2021-05-17 433.51 433.51 417.71 430.35 0.3M
2021-05-14 426.00 432.91 424.63 426.99 0.4M
2021-05-13 425.02 426.40 419.06 424.82 0.3M
2021-05-12 424.42 433.87 424.03 424.42 0.3M
2021-05-11 427.78 431.14 424.42 428.37 0.5M
2021-05-10 442.78 442.78 430.15 434.10 0.3M
2021-05-07 420.28 441.01 420.28 433.90 0.2M
2021-05-06 419.49 434.30 419.49 430.35 0.3M
2021-05-05 420.28 430.74 420.28 427.98 0.3M
2021-05-04 430.35 442.78 426.79 428.97 0.4M
2021-04-30 421.86 444.95 421.86 438.24 0.6M
2021-04-29 432.12 433.31 425.41 433.31 0.3M
2021-04-28 439.62 439.62 420.67 426.40 0.3M
2021-04-27 438.44 438.44 423.24 429.95 0.5M
2021-04-26 444.95 444.95 425.21 429.75 0.4M
2021-04-23 452.06 452.06 429.75 435.28 0.4M
2021-04-22 463.91 463.91 439.23 443.97 0.8M
2021-04-21 458.97 465.78 458.75 460.55 0.3M
2021-04-20 461.16 468.64 452.78 463.91 0.7M
2021-04-19 442.80 459.82 442.80 454.83 0.3M
2021-04-16 457.79 457.79 448.64 454.23 0.4M
2021-04-15 451.07 451.86 443.38 448.71 0.2M
2021-04-14 446.14 446.73 437.65 442.78 0.2M
2021-04-13 431.93 449.30 431.93 439.82 0.2M
2021-04-12 436.27 445.47 435.48 442.59 0.6M
2021-04-09 446.14 446.14 437.45 438.84 0.2M
2021-04-08 432.32 443.18 432.32 439.82 0.2M
2021-04-07 442.78 446.34 430.94 436.66 0.3M
2021-04-06 430.35 439.82 429.89 439.03 0.5M
2021-04-01 418.50 426.40 412.58 425.41 0.5M
2021-03-31 420.48 420.48 412.09 414.06 0.6M
2021-03-30 400.24 419.49 400.24 413.57 1.0M
2021-03-29 409.62 418.55 406.16 410.11 2.1M
2021-03-26 397.77 407.20 397.77 403.20 0.5M
2021-03-25 407.23 408.63 402.22 402.22 0.3M
2021-03-24 401.72 409.62 396.79 406.66 0.8M
2021-03-23 422.94 422.94 407.15 409.62 0.4M
2021-03-22 404.19 420.48 404.19 419.49 0.4M
2021-03-19 411.59 428.49 411.59 412.09 0.7M
2021-03-18 422.45 423.93 416.03 418.50 0.6M
2021-03-17 422.45 427.39 416.53 419.98 1.0M
2021-03-16 422.94 422.94 410.11 413.57 0.6M
2021-03-15 403.70 417.02 403.70 412.09 0.3M
2021-03-12 406.16 416.53 406.16 413.57 0.1M
2021-03-11 425.41 425.41 415.05 416.03 0.2M
2021-03-10 410.11 415.54 407.65 414.55 0.8M
2021-03-09 404.68 410.71 394.04 409.13 0.7M
2021-03-08 404.19 404.19 394.32 398.27 0.5M
2021-03-05 407.15 414.06 400.74 402.71 0.5M
2021-03-04 429.36 429.36 410.32 410.61 0.3M
2021-03-03 425.06 429.36 419.00 419.00 0.4M
2021-03-02 416.53 425.41 416.53 417.52 0.3M
2021-03-01 419.00 429.85 414.77 418.50 0.4M
2021-02-26 428.87 434.81 416.03 417.02 0.7M
2021-02-25 439.72 441.70 430.84 435.28 0.5M
2021-02-24 438.24 441.20 424.02 429.36 0.5M
2021-02-23 434.79 437.26 420.96 435.28 0.9M
2021-02-22 421.07 426.40 418.50 424.42 0.4M
2021-02-19 435.78 435.78 416.53 427.39 0.2M
2021-02-18 436.35 436.35 423.44 423.93 0.8M
2021-02-17 446.68 447.26 428.87 433.31 1.3M
2021-02-16 446.63 455.52 443.18 449.10 0.2M
2021-02-15 461.93 462.43 449.59 455.52 0.3M
2021-02-12 462.92 462.92 451.57 454.04 0.3M
2021-02-11 441.70 453.05 432.81 452.06 0.4M
2021-02-10 457.98 460.94 437.26 438.24 0.3M
2021-02-09 456.01 460.45 449.87 454.04 0.7M
2021-02-08 461.93 461.93 443.18 455.02 0.4M
2021-02-05 453.05 457.49 448.61 450.09 0.3M
2021-02-04 463.41 463.41 452.06 454.04 0.3M
2021-02-03 444.17 455.02 444.17 451.57 0.5M
2021-02-02 439.72 448.11 429.36 444.17 0.4M
2021-02-01 434.30 437.26 422.94 431.33 0.9M
2021-01-29 425.91 433.80 420.48 425.41 0.3M
2021-01-28 431.83 436.27 422.94 430.35 2.6M
2021-01-27 448.11 448.11 433.80 435.78 1.5M
2021-01-26 437.75 451.07 433.80 446.14 0.5M
2021-01-25 454.53 454.53 434.30 437.26 0.9M
2021-01-22 467.36 467.36 442.19 444.17 0.6M
2021-01-21 480.69 480.69 454.04 456.01 1.9M
2021-01-20 463.91 470.32 455.94 461.44 0.8M
2021-01-19 452.56 472.40 446.63 454.04 0.8M
2021-01-18 448.11 448.61 440.19 444.66 0.3M
2021-01-15 450.69 450.69 439.23 443.18 0.9M
2021-01-14 449.10 449.10 441.50 448.11 1.1M
2021-01-13 434.30 444.66 434.30 444.66 0.5M
2021-01-12 430.84 442.19 429.85 439.23 0.9M
2021-01-11 434.30 439.23 423.44 431.83 1.0M
2021-01-08 429.36 430.84 423.93 427.39 0.4M
2021-01-07 433.80 438.24 424.42 426.89 0.4M
2021-01-06 445.65 445.65 430.81 432.32 0.5M
2021-01-05 430.35 444.66 430.35 438.74 0.3M
2021-01-04 435.78 449.50 430.35 432.81 0.5M