Ao World historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	93.500	95.788	90.300	95.000	93.241	513,389
2023-12-15	88.600	95.000	88.580	93.100	91.376	7,083,738
2023-12-14	86.000	92.800	86.000	92.250	90.542	513,485
2023-12-13	86.000	91.945	86.000	87.150	85.536	655,261
2023-12-12	88.000	89.800	87.247	87.750	86.125	630,744
2023-12-11	90.000	91.750	88.000	88.900	87.254	547,366
2023-12-08	89.200	91.500	88.300	89.500	87.843	519,129
2023-12-07	92.300	92.300	87.650	88.300	86.665	428,125
2023-12-06	88.000	90.100	87.750	88.150	86.518	1,005,926
2023-12-05	93.000	93.000	88.550	89.000	87.352	786,455
2023-12-04	90.500	96.250	90.250	90.450	88.775	1,074,003
2023-12-01	91.450	94.999	89.250	94.700	92.946	662,586
2023-11-30	92.900	93.000	88.750	90.000	88.333	1,534,899
2023-11-29	89.500	92.350	88.000	91.000	89.315	641,739
2023-11-28	85.150	90.200	82.788	89.250	87.597	1,282,653
2023-11-27	83.000	84.950	81.050	83.900	82.346	763,251
2023-11-24	86.000	86.500	81.750	82.100	80.580	974,019
2023-11-23	86.750	87.800	82.700	86.050	84.457	590,696
2023-11-22	82.400	87.800	81.100	85.650	84.064	848,870
2023-11-21	88.500	89.800	77.350	81.650	80.138	3,047,157
2023-11-20	86.000	87.372	83.050	83.050	81.512	849,508
2023-11-17	87.000	91.550	83.000	86.350	84.751	568,226
2023-11-16	89.200	92.000	88.300	88.700	87.057	436,250
2023-11-15	85.000	94.195	85.000	91.650	89.953	589,774
2023-11-14	83.350	90.500	83.300	88.850	87.205	274,560
2023-11-13	86.450	88.150	84.150	87.500	85.880	223,020
2023-11-10	85.000	86.950	84.000	85.750	84.162	306,806
2023-11-09	85.100	88.050	83.350	87.350	85.732	471,278
2023-11-08	85.350	86.750	83.056	85.500	83.917	292,557
2023-11-07	86.000	87.950	84.050	85.000	83.426	258,592
2023-11-06	86.400	88.950	85.700	85.750	84.162	327,593
2023-11-03	87.600	88.900	86.550	87.350	85.732	319,658
2023-11-02	88.000	93.000	86.400	88.950	87.303	1,047,372
2023-11-01	85.200	87.250	83.850	86.500	84.898	263,008
2023-10-31	82.950	85.946	79.545	83.550	82.003	472,442
2023-10-30	79.550	82.700	78.634	80.950	79.451	321,353
2023-10-27	78.150	80.500	77.300	78.950	77.488	332,680
2023-10-26	81.600	82.450	77.400	77.950	76.507	332,118
2023-10-25	79.750	83.450	77.150	80.000	78.519	468,068
2023-10-24	80.300	83.450	79.700	79.800	78.322	264,755
2023-10-23	83.050	84.000	80.600	82.350	80.825	334,573
2023-10-20	80.250	84.550	80.050	82.450	80.923	461,317
2023-10-19	81.250	85.850	80.450	80.500	79.009	242,585
2023-10-18	87.700	88.750	81.650	82.750	81.218	821,842
2023-10-17	86.150	88.600	85.000	87.650	86.027	421,264
2023-10-16	83.350	87.300	80.857	85.950	84.358	445,486
2023-10-13	85.300	86.250	83.050	84.050	82.494	536,844
2023-10-12	84.800	86.050	84.200	84.800	83.230	210,920
2023-10-11	80.450	85.800	80.450	84.750	83.181	290,219
2023-10-10	81.900	84.350	81.300	83.500	81.954	203,985
2023-10-09	80.650	83.750	79.750	82.650	81.119	669,985
2023-10-06	79.700	83.700	79.700	83.000	81.463	395,577
2023-10-05	80.700	83.696	79.750	81.100	79.598	380,905
2023-10-04	82.000	83.000	79.261	80.550	79.058	445,640
2023-10-03	83.500	85.500	82.659	83.750	82.199	366,911
2023-10-02	81.400	85.700	81.400	84.050	82.494	542,613
2023-09-29	85.150	85.750	81.050	85.400	83.819	324,448
2023-09-28	84.650	86.763	83.200	84.100	82.543	356,722
2023-09-27	84.500	84.800	83.700	84.000	82.444	482,306
2023-09-26	84.000	84.896	82.500	84.150	82.592	422,395

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.