Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 106.00 | 108.00 | 104.60 | 108.00 | 106.00 | 341,805 |
| 2024-06-11 | 111.40 | 111.40 | 104.80 | 105.40 | 103.45 | 984,165 |
| 2024-06-10 | 112.40 | 113.03 | 108.40 | 109.00 | 106.98 | 455,253 |
| 2024-06-07 | 111.00 | 116.00 | 111.00 | 112.20 | 110.12 | 289,404 |
| 2024-06-06 | 115.00 | 116.00 | 112.40 | 114.80 | 112.67 | 217,239 |
| 2024-06-05 | 115.00 | 116.00 | 113.39 | 115.80 | 113.66 | 609,221 |
| 2024-06-04 | 108.80 | 114.20 | 108.80 | 113.80 | 111.69 | 169,259 |
| 2024-06-03 | 113.40 | 114.00 | 111.60 | 113.60 | 111.50 | 419,143 |
| 2024-05-31 | 114.00 | 114.00 | 110.00 | 112.40 | 110.32 | 847,908 |
| 2024-05-30 | 108.20 | 113.00 | 107.20 | 111.40 | 109.34 | 971,876 |
| 2024-05-29 | 112.00 | 112.00 | 106.40 | 107.60 | 105.61 | 312,817 |
| 2024-05-28 | 109.00 | 111.00 | 105.20 | 109.20 | 107.18 | 445,651 |
| 2024-05-24 | 110.00 | 111.00 | 106.88 | 110.00 | 107.96 | 261,862 |
| 2024-05-23 | 112.00 | 112.00 | 108.60 | 108.60 | 106.59 | 247,767 |
| 2024-05-22 | 107.80 | 111.00 | 105.00 | 109.60 | 107.57 | 547,963 |
| 2024-05-21 | 109.00 | 110.00 | 105.00 | 109.80 | 107.77 | 307,187 |
| 2024-05-20 | 109.00 | 109.00 | 106.20 | 108.60 | 106.59 | 216,588 |
| 2024-05-17 | 110.00 | 110.00 | 106.20 | 107.60 | 105.61 | 122,611 |
| 2024-05-16 | 110.00 | 110.00 | 107.74 | 108.80 | 106.79 | 141,872 |
| 2024-05-15 | 109.00 | 111.60 | 108.00 | 108.60 | 106.59 | 603,260 |
| 2024-05-14 | 106.00 | 110.20 | 105.00 | 109.20 | 107.18 | 767,118 |
| 2024-05-13 | 109.00 | 109.00 | 102.40 | 103.80 | 101.88 | 266,716 |
| 2024-05-10 | 107.40 | 107.40 | 104.00 | 104.20 | 102.27 | 173,294 |
| 2024-05-09 | 109.00 | 109.00 | 103.60 | 105.20 | 103.25 | 364,384 |
| 2024-05-08 | 109.00 | 109.00 | 106.00 | 107.20 | 105.21 | 166,879 |
| 2024-05-07 | 110.00 | 110.00 | 103.60 | 108.00 | 106.00 | 242,008 |
| 2024-05-03 | 107.00 | 108.40 | 102.80 | 107.60 | 105.61 | 216,432 |
| 2024-05-02 | 107.00 | 107.00 | 102.00 | 107.00 | 105.02 | 372,201 |
| 2024-05-01 | 103.80 | 107.91 | 102.40 | 106.80 | 104.82 | 149,540 |
| 2024-04-30 | 105.60 | 107.80 | 104.99 | 106.00 | 104.04 | 349,446 |
| 2024-04-29 | 106.00 | 106.80 | 103.06 | 106.80 | 104.82 | 300,606 |
| 2024-04-26 | 105.00 | 107.00 | 104.62 | 106.00 | 104.04 | 201,640 |
| 2024-04-25 | 104.00 | 105.40 | 103.40 | 104.80 | 102.86 | 186,301 |
| 2024-04-24 | 101.60 | 107.00 | 101.60 | 105.40 | 103.45 | 363,187 |
| 2024-04-23 | 103.20 | 105.60 | 102.13 | 105.00 | 103.06 | 417,697 |
| 2024-04-22 | 105.00 | 105.00 | 101.00 | 102.80 | 100.90 | 125,106 |
| 2024-04-19 | 104.00 | 104.00 | 102.00 | 102.40 | 100.50 | 135,607 |
| 2024-04-18 | 105.00 | 105.00 | 103.40 | 104.20 | 102.27 | 222,712 |
| 2024-04-17 | 108.00 | 108.00 | 103.40 | 103.80 | 101.88 | 173,601 |
| 2024-04-16 | 104.20 | 104.80 | 102.80 | 104.00 | 102.07 | 260,932 |
| 2024-04-15 | 111.00 | 111.00 | 104.20 | 105.60 | 103.64 | 392,311 |
| 2024-04-12 | 108.00 | 108.40 | 106.20 | 106.60 | 104.63 | 266,235 |
| 2024-04-11 | 108.00 | 108.00 | 106.20 | 107.40 | 105.41 | 353,979 |
| 2024-04-10 | 108.00 | 109.40 | 103.20 | 107.00 | 105.02 | 556,068 |
| 2024-04-09 | 102.20 | 107.60 | 102.20 | 105.40 | 103.45 | 2,349,329 |
| 2024-04-08 | 104.80 | 108.00 | 102.60 | 104.60 | 102.66 | 619,874 |
| 2024-04-05 | 106.60 | 107.13 | 103.80 | 105.80 | 103.84 | 512,119 |
| 2024-04-04 | 107.00 | 109.00 | 103.40 | 107.00 | 105.02 | 1,153,124 |
| 2024-04-03 | 104.40 | 106.80 | 103.16 | 106.80 | 104.82 | 2,086,683 |
| 2024-04-02 | 101.20 | 104.80 | 101.00 | 104.20 | 102.27 | 1,379,366 |
| 2024-03-28 | 94.100 | 104.21 | 93.366 | 100.80 | 98.933 | 3,579,609 |
| 2024-03-27 | 89.500 | 90.850 | 88.452 | 89.850 | 88.186 | 399,706 |
| 2024-03-26 | 90.950 | 91.000 | 88.900 | 90.450 | 88.775 | 234,644 |
| 2024-03-25 | 91.000 | 92.850 | 89.800 | 89.800 | 88.137 | 431,260 |
| 2024-03-22 | 94.300 | 95.950 | 90.950 | 91.250 | 89.560 | 367,751 |
| 2024-03-21 | 91.600 | 95.100 | 90.950 | 93.900 | 92.161 | 407,224 |
| 2024-03-20 | 93.750 | 93.750 | 91.000 | 91.250 | 89.560 | 222,962 |
| 2024-03-19 | 92.250 | 94.950 | 91.050 | 91.550 | 89.855 | 1,669,612 |
| 2024-03-18 | 94.600 | 94.950 | 90.050 | 92.250 | 90.542 | 2,487,745 |
| 2024-03-15 | 95.000 | 95.000 | 91.350 | 91.350 | 89.658 | 732,625 |
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.