Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

VT AJ Bell Adventurous Fund (0P00019YY1.L)

1.7602
+0.0121
+(0.69%)
At close: May 2 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.76021.76021.76021.76021.7602-
May 1, 20251.74821.74821.74821.74821.7482-
Apr 30, 20251.73561.73561.73561.73561.7356-
Apr 29, 20251.72681.72681.72681.72681.7268-
Apr 28, 20251.72411.72411.72411.72411.7241-
Apr 25, 20251.71671.71671.71671.71671.7167-
Apr 24, 20251.71001.71001.71001.71001.7100-
Apr 23, 20251.71551.71551.71551.71551.7155-
Apr 22, 20251.67371.67371.67371.67371.6737-
Apr 17, 20251.68401.68401.68401.68401.6840-
Apr 16, 20251.68111.68111.68111.68111.6811-
Apr 15, 20251.68241.68241.68241.68241.6824-
Apr 14, 20251.67091.67091.67091.67091.6709-
Apr 11, 20251.65921.65921.65921.65921.6592-
Apr 10, 20251.67761.67761.67761.67761.6776-
Apr 9, 20251.61801.61801.61801.61801.6180-
Apr 8, 20251.63151.63151.63151.63151.6315-
Apr 7, 20251.60491.60491.60491.60491.6049-
Apr 4, 20251.68251.68251.68251.68251.6825-
Apr 3, 20251.72961.72961.72961.72961.7296-
Apr 2, 20251.76271.76271.76271.76271.7627-
Apr 1, 20251.76081.76081.76081.76081.7608-
Mar 31, 20251.75661.75661.75661.75661.7566-
Mar 28, 20251.78261.78261.78261.78261.7826-
Mar 27, 20251.79071.79071.79071.79071.7907-
Mar 26, 20251.80131.80131.80131.80131.8013-
Mar 25, 20251.79621.79621.79621.79621.7962-
Mar 24, 20251.79351.79351.79351.79351.7935-
Mar 21, 20251.79051.79051.79051.79051.7905-
Mar 20, 20251.79581.79581.79581.79581.7958-
Mar 19, 20251.79581.79581.79581.79581.7958-
Mar 18, 20251.79441.79441.79441.79441.7944-
Mar 17, 20251.78001.78001.78001.78001.7800-
Mar 14, 20251.76801.76801.76801.76801.7680-
Mar 13, 20251.76111.76111.76111.76111.7611-
Mar 12, 20251.76351.76351.76351.76351.7635-
Mar 11, 20251.77121.77121.77121.77121.7712-
Mar 10, 20251.78451.78451.78451.78451.7845-
Mar 7, 20251.79731.79731.79731.79731.7973-
Mar 6, 20251.79951.79951.79951.79951.7995-
Mar 5, 20251.79601.79601.79601.79601.7960-
Mar 4, 20251.80561.80561.80561.80561.8056-
Mar 3, 20251.81951.81951.81951.81951.8195-
Feb 28, 20251.81161.81161.81161.81161.8116-
Feb 27, 20251.82951.82951.82951.82951.8295-
Feb 26, 20251.82881.82881.82881.82881.8288-
Feb 25, 20251.82221.82221.82221.82221.8222-
Feb 24, 20251.82901.82901.82901.82901.8290-
Feb 21, 20251.83901.83901.83901.83901.8390-
Feb 20, 20251.83881.83881.83881.83881.8388-
Feb 19, 20251.84481.84481.84481.84481.8448-
Feb 18, 20251.84541.84541.84541.84541.8454-
Feb 17, 20251.83961.83961.83961.83961.8396-
Feb 14, 20251.83751.83751.83751.83751.8375-
Feb 13, 20251.83351.83351.83351.83351.8335-
Feb 12, 20251.83521.83521.83521.83521.8352-
Feb 11, 20251.83691.83691.83691.83691.8369-
Feb 10, 20251.83361.83361.83361.83361.8336-
Feb 7, 20251.83581.83581.83581.83581.8358-
Feb 6, 20251.82561.82561.82561.82561.8256-
Feb 5, 20251.80421.80421.80421.80421.8042-
Feb 4, 20251.80861.80861.80861.80861.8086-
Feb 3, 20251.81211.81211.81211.81211.8121-
Jan 31, 20251.83121.83121.83121.83121.8312-
Jan 30, 20251.81491.81491.81491.81491.8149-
Jan 29, 20251.81531.81531.81531.81531.8153-
Jan 28, 20251.80381.80381.80381.80381.8038-
Jan 27, 20251.79191.79191.79191.79191.7919-
Jan 24, 20251.81821.81821.81821.81821.8182-
Jan 23, 20251.81981.81981.81981.81981.8198-
Jan 22, 20251.81601.81601.81601.81601.8160-
Jan 21, 20251.81541.81541.81541.81541.8154-
Jan 20, 20251.81441.81441.81441.81441.8144-
Jan 17, 20251.80711.80711.80711.80711.8071-
Jan 16, 20251.79921.79921.79921.79921.7992-
Jan 15, 20251.77521.77521.77521.77521.7752-
Jan 14, 20251.77461.77461.77461.77461.7746-
Jan 13, 20251.76961.76961.76961.76961.7696-
Jan 10, 20251.77831.77831.77831.77831.7783-
Jan 9, 20251.78031.78031.78031.78031.7803-
Jan 8, 20251.77391.77391.77391.77391.7739-
Jan 7, 20251.77581.77581.77581.77581.7758-
Jan 6, 20251.77641.77641.77641.77641.7764-
Jan 3, 20251.77481.77481.77481.77481.7748-
Jan 2, 20251.76781.76781.76781.76781.7678-
Dec 31, 20241.76091.76091.76091.76091.7609-
Dec 30, 20241.76031.76031.76031.76031.7603-
Dec 27, 20241.76831.76831.76831.76831.7683-
Dec 24, 20241.76701.76701.76701.76701.7670-
Dec 23, 20241.75771.75771.75771.75771.7577-
Dec 20, 20241.74431.74431.74431.74431.7443-
Dec 19, 20241.75581.75581.75581.75581.7558-
Dec 18, 20241.77171.77171.77171.77171.7717-
Dec 17, 20241.77351.77351.77351.77351.7735-
Dec 16, 20241.78551.78551.78551.78551.7855-
Dec 13, 20241.79201.79201.79201.79201.7920-
Dec 12, 20241.78561.78561.78561.78561.7856-
Dec 11, 20241.78181.78181.78181.78181.7818-
Dec 10, 20241.78731.78731.78731.78731.7873-
Dec 9, 20241.79061.79061.79061.79061.7906-
Dec 6, 20241.78681.78681.78681.78681.7868-
Dec 5, 20241.78631.78631.78631.78631.7863-
Dec 4, 20241.79101.79101.79101.79101.7910-
Dec 3, 20241.78711.78711.78711.78711.7871-
Dec 2, 20241.77571.77571.77571.77571.7757-
Nov 29, 20241.76801.76801.76801.76801.7680-
Nov 28, 20241.76881.76881.76881.76881.7688-
Nov 27, 20241.77281.77281.77281.77281.7728-
Nov 26, 20241.77851.77851.77851.77851.7785-
Nov 25, 20241.77801.77801.77801.77801.7780-
Nov 22, 20241.76881.76881.76881.76881.7688-
Nov 21, 20241.75091.75091.75091.75091.7509-
Nov 20, 20241.75361.75361.75361.75361.7536-
Nov 19, 20241.75171.75171.75171.75171.7517-
Nov 18, 20241.74971.74971.74971.74971.7497-
Nov 15, 20241.75051.75051.75051.75051.7505-
Nov 14, 20241.75261.75261.75261.75261.7526-
Nov 13, 20241.74781.74781.74781.74781.7478-
Nov 12, 20241.75291.75291.75291.75291.7529-
Nov 11, 20241.75931.75931.75931.75931.7593-
Nov 8, 20241.75481.75481.75481.75481.7548-
Nov 7, 20241.76391.76391.76391.76391.7639-
Nov 6, 20241.75731.75731.75731.75731.7573-
Nov 5, 20241.73981.73981.73981.73981.7398-
Nov 4, 20241.74141.74141.74141.74141.7414-
Nov 1, 20241.73831.73831.73831.73831.7383-
Oct 31, 20241.73771.73771.73771.73771.7377-
Oct 30, 20241.74661.74661.74661.74661.7466-
Oct 29, 20241.75671.75671.75671.75671.7567-
Oct 28, 20241.75051.75051.75051.75051.7505-
Oct 25, 20241.75211.75211.75211.75211.7521-
Oct 24, 20241.75361.75361.75361.75361.7536-
Oct 23, 20241.75491.75491.75491.75491.7549-
Oct 22, 20241.75561.75561.75561.75561.7556-
Oct 21, 20241.76321.76321.76321.76321.7632-
Oct 18, 20241.77311.77311.77311.77311.7731-
Oct 17, 20241.76751.76751.76751.76751.7675-
Oct 16, 20241.76011.76011.76011.76011.7601-
Oct 15, 20241.76041.76041.76041.76041.7604-
Oct 14, 20241.76081.76081.76081.76081.7608-
Oct 11, 20241.75641.75641.75641.75641.7564-
Oct 10, 20241.75541.75541.75541.75541.7554-
Oct 9, 20241.74901.74901.74901.74901.7490-
Oct 8, 20241.75301.75301.75301.75301.7530-
Oct 7, 20241.76841.76841.76841.76841.7684-
Oct 4, 20241.75661.75661.75661.75661.7566-
Oct 3, 20241.75841.75841.75841.75841.7584-
Oct 2, 20241.75211.75211.75211.75211.7521-
Oct 1, 20241.74741.74741.74741.74741.7474-
Sep 30, 20241.74581.74581.74581.74581.7458-
Sep 27, 20241.74511.74511.74511.74511.7451-
Sep 26, 20241.74411.74411.74411.74411.7441-
Sep 25, 20241.73091.73091.73091.73091.7309-
Sep 24, 20241.72571.72571.72571.72571.7257-
Sep 23, 20241.71871.71871.71871.71871.7187-
Sep 20, 20241.72351.72351.72351.72351.7235-
Sep 19, 20241.72691.72691.72691.72691.7269-
Sep 18, 20241.71521.71521.71521.71521.7152-
Sep 17, 20241.71691.71691.71691.71691.7169-
Sep 16, 20241.71231.71231.71231.71231.7123-
Sep 13, 20241.71291.71291.71291.71291.7129-
Sep 12, 20241.70721.70721.70721.70721.7072-
Sep 11, 20241.69311.69311.69311.69311.6931-
Sep 10, 20241.69201.69201.69201.69201.6920-
Sep 9, 20241.68941.68941.68941.68941.6894-
Sep 6, 20241.69081.69081.69081.69081.6908-
Sep 5, 20241.69871.69871.69871.69871.6987-
Sep 4, 20241.69861.69861.69861.69861.6986-
Sep 3, 20241.72121.72121.72121.72121.7212-
Sep 2, 20241.72321.72321.72321.72321.7232-
Aug 30, 20241.72461.72461.72461.72461.7246-
Aug 29, 20241.71761.71761.71761.71761.7176-
Aug 28, 20241.71751.71751.71751.71751.7175-
Aug 27, 20241.71751.71751.71751.71751.7175-
Aug 23, 20241.71961.71961.71961.71961.7196-
Aug 22, 20241.72251.72251.72251.72251.7225-
Aug 21, 20241.72241.72241.72241.72241.7224-
Aug 20, 20241.72661.72661.72661.72661.7266-
Aug 19, 20241.72561.72561.72561.72561.7256-
Aug 16, 20241.72031.72031.72031.72031.7203-
Aug 15, 20241.70871.70871.70871.70871.7087-
Aug 14, 20241.70411.70411.70411.70411.7041-
Aug 13, 20241.69131.69131.69131.69131.6913-
Aug 12, 20241.69401.69401.69401.69401.6940-
Aug 9, 20241.68831.68831.68831.68831.6883-
Aug 8, 20241.67271.67271.67271.67271.6727-
Aug 7, 20241.67831.67831.67831.67831.6783-
Aug 6, 20241.65341.65341.65341.65341.6534-
Aug 5, 20241.64991.64991.64991.64991.6499-
Aug 2, 20241.69961.69961.69961.69961.6996-
Aug 1, 20241.73121.73121.73121.73121.7312-
Jul 31, 20241.72171.72171.72171.72171.7217-
Jul 30, 20241.70821.70821.70821.70821.7082-
Jul 29, 20241.71111.71111.71111.71111.7111-
Jul 26, 20241.69671.69671.69671.69671.6967-
Jul 25, 20241.68821.68821.68821.68821.6882-
Jul 24, 20241.70381.70381.70381.70381.7038-
Jul 23, 20241.71431.71431.71431.71431.7143-
Jul 22, 20241.70641.70641.70641.70641.7064-
Jul 19, 20241.70821.70821.70821.70821.7082-
Jul 18, 20241.71841.71841.71841.71841.7184-
Jul 17, 20241.71761.71761.71761.71761.7176-
Jul 16, 20241.72691.72691.72691.72691.7269-
Jul 15, 20241.73041.73041.73041.73041.7304-
Jul 12, 20241.72771.72771.72771.72771.7277-
Jul 11, 20241.73121.73121.73121.73121.7312-
Jul 10, 20241.72641.72641.72641.72641.7264-
Jul 9, 20241.72531.72531.72531.72531.7253-
Jul 8, 20241.72391.72391.72391.72391.7239-
Jul 5, 20241.72601.72601.72601.72601.7260-
Jul 4, 20241.72341.72341.72341.72341.7234-
Jul 3, 20241.71511.71511.71511.71511.7151-
Jul 2, 20241.70901.70901.70901.70901.7090-
Jul 1, 20241.71271.71271.71271.71271.7127-
Jun 28, 20241.71751.71751.71751.71751.7175-
Jun 27, 20241.71041.71041.71041.71041.7104-
Jun 26, 20241.71331.71331.71331.71331.7133-
Jun 25, 20241.71481.71481.71481.71481.7148-
Jun 24, 20241.71261.71261.71261.71261.7126-
Jun 21, 20241.71621.71621.71621.71621.7162-
Jun 20, 20241.71841.71841.71841.71841.7184-
Jun 19, 20241.71161.71161.71161.71161.7116-
Jun 18, 20241.70401.70401.70401.70401.7040-
Jun 17, 20241.69661.69661.69661.69661.6966-
Jun 14, 20241.69411.69411.69411.69411.6941-
Jun 13, 20241.69811.69811.69811.69811.6981-
Jun 12, 20241.69041.69041.69041.69041.6904-
Jun 11, 20241.68971.68971.68971.68971.6897-
Jun 10, 20241.69581.69581.69581.69581.6958-
Jun 7, 20241.69911.69911.69911.69911.6991-
Jun 6, 20241.69881.69881.69881.69881.6988-
Jun 5, 20241.68591.68591.68591.68591.6859-
Jun 4, 20241.68201.68201.68201.68201.6820-
Jun 3, 20241.69531.69531.69531.69531.6953-
May 31, 20241.68041.68041.68041.68041.6804-
May 30, 20241.68051.68051.68051.68051.6805-
May 29, 20241.68721.68721.68721.68721.6872-
May 28, 20241.70041.70041.70041.70041.7004-
May 24, 20241.69961.69961.69961.69961.6996-
May 23, 20241.71051.71051.71051.71051.7105-
May 22, 20241.71091.71091.71091.71091.7109-
May 21, 20241.71321.71321.71321.71321.7132-
May 20, 20241.71871.71871.71871.71871.7187-
May 17, 20241.71901.71901.71901.71901.7190-
May 16, 20241.71971.71971.71971.71971.7197-
May 15, 20241.71331.71331.71331.71331.7133-
May 14, 20241.71031.71031.71031.71031.7103-
May 13, 20241.71301.71301.71301.71301.7130-
May 10, 20241.71131.71131.71131.71131.7113-
May 9, 20241.70241.70241.70241.70241.7024-
May 8, 20241.70081.70081.70081.70081.7008-
May 7, 20241.69201.69201.69201.69201.6920-

Related Tickers