Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 110.00 | 115.00 | 110.00 | 113.40 | 111.30 | 263,313 |
| 2024-09-03 | 110.00 | 115.00 | 110.00 | 114.00 | 111.89 | 178,538 |
| 2024-09-02 | 113.20 | 115.20 | 112.80 | 114.00 | 111.89 | 125,114 |
| 2024-08-30 | 111.00 | 114.65 | 111.00 | 114.00 | 111.89 | 304,943 |
| 2024-08-29 | 112.00 | 114.40 | 110.80 | 112.20 | 110.12 | 212,631 |
| 2024-08-28 | 114.00 | 116.01 | 112.20 | 113.60 | 111.50 | 200,084 |
| 2024-08-27 | 112.00 | 116.00 | 112.00 | 113.80 | 111.69 | 177,440 |
| 2024-08-23 | 114.20 | 117.60 | 114.20 | 115.00 | 112.87 | 133,659 |
| 2024-08-22 | 114.40 | 116.40 | 113.20 | 114.00 | 111.89 | 124,169 |
| 2024-08-21 | 113.20 | 117.40 | 113.20 | 115.40 | 113.26 | 152,938 |
| 2024-08-20 | 115.40 | 117.20 | 113.80 | 113.80 | 111.69 | 99,038 |
| 2024-08-19 | 116.40 | 117.20 | 112.20 | 115.20 | 113.07 | 64,612 |
| 2024-08-16 | 115.20 | 116.84 | 114.80 | 115.00 | 112.87 | 348,559 |
| 2024-08-15 | 112.00 | 117.43 | 112.00 | 115.00 | 112.87 | 636,963 |
| 2024-08-14 | 114.60 | 116.40 | 109.40 | 116.40 | 114.24 | 205,959 |
| 2024-08-13 | 112.00 | 113.20 | 110.80 | 113.20 | 111.10 | 340,862 |
| 2024-08-12 | 115.00 | 115.00 | 110.60 | 112.00 | 109.93 | 153,115 |
| 2024-08-09 | 115.00 | 115.00 | 111.00 | 112.00 | 109.93 | 102,765 |
| 2024-08-08 | 114.00 | 114.00 | 110.00 | 110.60 | 108.55 | 187,767 |
| 2024-08-07 | 114.20 | 114.20 | 109.40 | 112.00 | 109.93 | 450,632 |
| 2024-08-06 | 111.00 | 114.60 | 108.80 | 112.00 | 109.93 | 549,915 |
| 2024-08-05 | 111.40 | 114.80 | 108.20 | 109.80 | 107.77 | 668,839 |
| 2024-08-02 | 116.20 | 118.60 | 111.00 | 114.20 | 112.09 | 636,472 |
| 2024-08-01 | 118.00 | 119.60 | 115.00 | 116.80 | 114.64 | 6,360,198 |
| 2024-07-31 | 114.20 | 119.20 | 114.20 | 117.20 | 115.03 | 234,182 |
| 2024-07-30 | 116.20 | 119.00 | 116.00 | 118.00 | 115.81 | 265,663 |
| 2024-07-29 | 116.80 | 119.20 | 115.00 | 116.00 | 113.85 | 330,715 |
| 2024-07-26 | 115.40 | 116.80 | 113.00 | 116.80 | 114.64 | 326,675 |
| 2024-07-25 | 113.40 | 114.60 | 111.20 | 112.80 | 110.71 | 286,606 |
| 2024-07-24 | 113.60 | 115.60 | 113.00 | 114.40 | 112.28 | 413,496 |
| 2024-07-23 | 114.40 | 116.20 | 113.20 | 114.40 | 112.28 | 91,262 |
| 2024-07-22 | 113.60 | 116.00 | 113.00 | 115.00 | 112.87 | 330,594 |
| 2024-07-19 | 116.60 | 116.60 | 113.00 | 115.00 | 112.87 | 125,392 |
| 2024-07-18 | 115.00 | 116.80 | 113.76 | 114.80 | 112.67 | 357,870 |
| 2024-07-17 | 114.20 | 115.20 | 112.60 | 114.60 | 112.48 | 330,915 |
| 2024-07-16 | 115.40 | 116.00 | 114.00 | 114.20 | 112.09 | 239,355 |
| 2024-07-15 | 116.00 | 116.80 | 113.60 | 116.00 | 113.85 | 408,387 |
| 2024-07-12 | 118.00 | 119.40 | 115.69 | 117.60 | 115.42 | 234,515 |
| 2024-07-11 | 119.00 | 120.40 | 115.67 | 119.00 | 116.80 | 282,301 |
| 2024-07-10 | 120.00 | 120.00 | 118.00 | 118.80 | 116.60 | 482,754 |
| 2024-07-09 | 117.80 | 118.15 | 116.40 | 117.60 | 115.42 | 621,341 |
| 2024-07-08 | 118.40 | 119.80 | 116.60 | 118.00 | 115.81 | 1,021,265 |
| 2024-07-05 | 117.40 | 120.00 | 115.73 | 118.60 | 116.40 | 1,552,051 |
| 2024-07-04 | 116.40 | 117.80 | 115.40 | 117.80 | 115.62 | 544,080 |
| 2024-07-03 | 110.20 | 118.20 | 110.20 | 116.40 | 114.24 | 1,360,754 |
| 2024-07-02 | 110.80 | 115.60 | 110.00 | 115.60 | 113.46 | 1,164,860 |
| 2024-07-01 | 112.80 | 115.80 | 108.80 | 112.60 | 110.51 | 435,142 |
| 2024-06-28 | 115.40 | 115.40 | 108.80 | 111.00 | 108.94 | 554,857 |
| 2024-06-27 | 117.40 | 117.40 | 109.80 | 110.40 | 108.36 | 628,985 |
| 2024-06-26 | 112.00 | 119.40 | 111.00 | 114.20 | 112.09 | 3,356,585 |
| 2024-06-25 | 114.00 | 115.41 | 110.00 | 113.00 | 110.91 | 846,802 |
| 2024-06-24 | 113.00 | 114.00 | 110.80 | 113.60 | 111.50 | 258,750 |
| 2024-06-21 | 113.00 | 113.00 | 109.80 | 111.60 | 109.53 | 1,011,305 |
| 2024-06-20 | 112.40 | 112.40 | 109.60 | 112.40 | 110.32 | 329,780 |
| 2024-06-19 | 110.00 | 111.00 | 106.40 | 110.00 | 107.96 | 549,076 |
| 2024-06-18 | 110.00 | 110.00 | 106.60 | 108.60 | 106.59 | 293,295 |
| 2024-06-17 | 103.80 | 108.60 | 102.20 | 108.60 | 106.59 | 497,036 |
| 2024-06-14 | 102.00 | 105.69 | 102.00 | 105.60 | 103.64 | 233,317 |
| 2024-06-13 | 106.60 | 108.80 | 105.60 | 105.80 | 103.84 | 153,376 |
| 2024-06-12 | 106.00 | 108.00 | 104.60 | 108.00 | 106.00 | 341,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0175 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.