Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 93.600 | 95.000 | 92.650 | 92.700 | 90.983 | 218,695 |
| 2024-03-13 | 92.350 | 94.950 | 92.350 | 93.700 | 91.965 | 423,390 |
| 2024-03-12 | 92.000 | 93.950 | 90.050 | 93.050 | 91.327 | 291,745 |
| 2024-03-11 | 91.750 | 93.400 | 90.500 | 91.950 | 90.247 | 233,544 |
| 2024-03-08 | 92.650 | 93.000 | 87.900 | 92.750 | 91.032 | 319,491 |
| 2024-03-07 | 91.000 | 92.300 | 88.444 | 90.550 | 88.873 | 124,563 |
| 2024-03-06 | 92.500 | 93.000 | 90.350 | 90.500 | 88.824 | 1,042,670 |
| 2024-03-05 | 90.050 | 90.700 | 89.000 | 90.700 | 89.020 | 618,924 |
| 2024-03-04 | 93.000 | 94.700 | 90.400 | 91.400 | 89.707 | 326,669 |
| 2024-03-01 | 92.000 | 95.000 | 92.000 | 94.700 | 92.946 | 479,015 |
| 2024-02-29 | 91.000 | 94.000 | 91.000 | 92.850 | 91.131 | 581,205 |
| 2024-02-28 | 93.900 | 93.950 | 90.000 | 90.950 | 89.266 | 294,196 |
| 2024-02-27 | 90.650 | 92.500 | 90.300 | 92.000 | 90.296 | 282,537 |
| 2024-02-26 | 93.000 | 94.700 | 90.068 | 90.650 | 88.971 | 256,879 |
| 2024-02-23 | 93.000 | 93.950 | 91.000 | 91.450 | 89.757 | 219,052 |
| 2024-02-22 | 90.000 | 93.450 | 87.912 | 92.600 | 90.885 | 746,631 |
| 2024-02-21 | 89.000 | 90.200 | 87.700 | 89.150 | 87.499 | 1,279,554 |
| 2024-02-20 | 89.950 | 89.950 | 87.050 | 88.650 | 87.008 | 730,068 |
| 2024-02-19 | 91.400 | 93.000 | 87.750 | 88.400 | 86.763 | 731,510 |
| 2024-02-16 | 88.500 | 89.650 | 87.300 | 88.250 | 86.616 | 374,956 |
| 2024-02-15 | 85.050 | 91.800 | 84.000 | 88.200 | 86.567 | 391,295 |
| 2024-02-14 | 86.800 | 88.500 | 84.449 | 87.200 | 85.585 | 648,299 |
| 2024-02-13 | 86.550 | 90.456 | 85.550 | 87.800 | 86.174 | 236,755 |
| 2024-02-12 | 87.050 | 89.100 | 86.600 | 89.100 | 87.450 | 8,101,939 |
| 2024-02-09 | 89.200 | 93.000 | 86.900 | 87.350 | 85.732 | 953,137 |
| 2024-02-08 | 90.550 | 91.062 | 86.350 | 89.200 | 87.548 | 205,051 |
| 2024-02-07 | 87.050 | 92.250 | 85.050 | 88.650 | 87.008 | 408,761 |
| 2024-02-06 | 87.850 | 92.850 | 86.500 | 87.300 | 85.683 | 446,770 |
| 2024-02-05 | 87.000 | 92.850 | 87.000 | 88.100 | 86.469 | 693,585 |
| 2024-02-02 | 92.600 | 92.600 | 87.050 | 87.400 | 85.782 | 346,216 |
| 2024-02-01 | 91.000 | 93.000 | 88.150 | 88.400 | 86.763 | 310,762 |
| 2024-01-31 | 90.100 | 92.997 | 90.000 | 91.050 | 89.364 | 309,746 |
| 2024-01-30 | 89.850 | 91.900 | 89.200 | 90.600 | 88.922 | 118,534 |
| 2024-01-29 | 89.000 | 91.850 | 87.900 | 89.950 | 88.284 | 125,991 |
| 2024-01-26 | 90.000 | 90.350 | 88.300 | 90.350 | 88.677 | 764,441 |
| 2024-01-25 | 87.600 | 90.000 | 87.600 | 88.050 | 86.419 | 295,929 |
| 2024-01-24 | 88.300 | 90.550 | 88.150 | 89.800 | 88.137 | 127,419 |
| 2024-01-23 | 88.250 | 91.250 | 88.000 | 88.950 | 87.303 | 493,509 |
| 2024-01-22 | 86.500 | 88.600 | 86.050 | 88.200 | 86.567 | 179,476 |
| 2024-01-19 | 88.400 | 91.100 | 87.000 | 87.050 | 85.438 | 346,489 |
| 2024-01-18 | 88.000 | 90.050 | 86.750 | 87.850 | 86.223 | 485,611 |
| 2024-01-17 | 88.000 | 88.000 | 85.950 | 87.000 | 85.389 | 766,430 |
| 2024-01-16 | 86.000 | 91.950 | 86.000 | 87.000 | 85.389 | 557,156 |
| 2024-01-15 | 86.000 | 89.000 | 86.000 | 88.000 | 86.370 | 792,106 |
| 2024-01-12 | 87.000 | 89.200 | 85.250 | 87.400 | 85.782 | 1,066,260 |
| 2024-01-11 | 87.700 | 90.450 | 85.000 | 85.000 | 83.426 | 424,385 |
| 2024-01-10 | 92.000 | 92.000 | 87.550 | 87.950 | 86.321 | 864,014 |
| 2024-01-09 | 90.000 | 95.700 | 90.000 | 91.250 | 89.560 | 706,164 |
| 2024-01-08 | 90.400 | 95.550 | 90.000 | 93.950 | 92.210 | 352,133 |
| 2024-01-05 | 90.000 | 92.350 | 89.700 | 91.750 | 90.051 | 390,454 |
| 2024-01-04 | 89.000 | 94.950 | 89.000 | 91.850 | 90.149 | 257,583 |
| 2024-01-03 | 91.000 | 92.718 | 90.100 | 92.150 | 90.444 | 614,185 |
| 2024-01-02 | 95.000 | 98.950 | 92.250 | 93.000 | 91.278 | 2,344,377 |
| 2023-12-29 | 98.850 | 100.10 | 97.050 | 98.350 | 96.529 | 1,867,486 |
| 2023-12-28 | 100.00 | 100.90 | 98.000 | 100.00 | 98.148 | 2,089,436 |
| 2023-12-27 | 99.800 | 100.00 | 96.950 | 99.400 | 97.559 | 2,091,610 |
| 2023-12-22 | 96.750 | 98.200 | 95.500 | 97.400 | 95.596 | 1,956,787 |
| 2023-12-21 | 97.950 | 99.950 | 96.550 | 98.400 | 96.578 | 413,352 |
| 2023-12-20 | 97.500 | 100.72 | 97.100 | 99.950 | 98.099 | 1,682,246 |
| 2023-12-19 | 91.350 | 100.00 | 91.350 | 97.250 | 95.449 | 1,363,983 |
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.