Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	84.000	86.800	81.050	84.100	82.543	303,671
2023-09-22	85.950	86.658	83.550	86.000	84.407	1,446,043
2023-09-21	84.850	85.650	83.790	84.450	82.886	483,317
2023-09-20	83.000	85.900	82.780	84.350	82.788	553,051
2023-09-19	83.450	87.750	82.150	84.000	82.444	570,288
2023-09-18	86.000	86.850	82.730	84.000	82.444	759,225
2023-09-15	85.250	90.050	83.800	85.300	83.720	1,619,903
2023-09-14	88.000	89.000	84.900	86.300	84.702	662,306
2023-09-13	92.900	92.900	88.100	89.550	87.892	6,652,609
2023-09-12	90.800	92.200	89.660	90.500	88.824	2,125,253
2023-09-11	95.500	95.500	90.600	92.050	90.345	289,765
2023-09-08	94.700	95.950	92.400	93.700	91.965	264,151
2023-09-07	94.000	96.450	91.786	94.950	93.192	3,774,255
2023-09-06	95.250	97.200	95.250	96.850	95.057	408,819
2023-09-05	93.000	97.700	89.350	97.700	95.891	671,599
2023-09-04	94.050	97.100	90.150	94.000	92.259	684,800
2023-09-01	93.200	94.450	91.100	92.950	91.229	2,929,462
2023-08-31	89.200	93.350	84.600	93.350	91.621	4,239,456
2023-08-30	85.000	88.650	85.000	87.650	86.027	338,959
2023-08-29	83.450	86.700	83.250	86.500	84.898	369,911
2023-08-25	82.650	84.100	81.100	83.150	81.610	521,813
2023-08-24	83.050	85.350	82.250	83.500	81.954	1,090,633
2023-08-23	81.350	85.000	80.961	83.150	81.610	276,791
2023-08-22	86.400	86.400	81.550	83.200	81.659	307,444
2023-08-21	85.450	86.336	81.500	82.550	81.021	324,797
2023-08-18	86.850	88.850	82.400	83.700	82.150	506,109
2023-08-17	89.150	91.350	86.200	86.300	84.702	528,570
2023-08-16	90.050	92.100	89.300	91.400	89.707	276,300
2023-08-15	88.950	92.000	88.950	92.000	90.296	279,998
2023-08-14	89.000	92.000	89.000	91.400	89.707	324,950
2023-08-11	87.650	92.000	87.650	91.450	89.757	312,156
2023-08-10	89.150	92.950	88.005	92.000	90.296	307,578
2023-08-09	91.350	93.000	90.000	90.750	89.069	260,341
2023-08-08	89.600	92.900	87.500	90.400	88.726	1,473,503
2023-08-07	90.000	93.000	87.300	90.400	88.726	281,916
2023-08-04	90.800	92.800	87.350	91.250	89.560	209,804
2023-08-03	91.150	94.650	87.400	91.250	89.560	236,056
2023-08-02	90.550	97.100	89.286	90.150	88.481	175,394
2023-08-01	94.900	97.000	91.400	92.700	90.983	720,471
2023-07-31	95.000	97.750	93.500	95.500	93.732	510,193
2023-07-28	95.950	96.950	93.450	96.450	94.664	417,486
2023-07-27	95.000	97.950	93.550	96.550	94.762	237,989
2023-07-26	96.500	99.800	94.750	96.800	95.007	463,104
2023-07-25	96.250	99.950	94.006	97.000	95.204	424,710
2023-07-24	99.500	101.80	95.314	98.150	96.332	545,620
2023-07-21	98.500	100.90	95.050	100.50	98.639	883,058
2023-07-20	93.000	100.00	93.000	99.300	97.461	1,820,145
2023-07-19	90.450	94.950	86.900	93.000	91.278	775,864
2023-07-18	88.550	90.700	86.450	90.700	89.020	378,501
2023-07-17	88.450	89.950	85.050	88.150	86.518	158,792
2023-07-14	88.600	89.800	86.650	89.350	87.695	198,818
2023-07-13	87.050	90.900	86.150	88.300	86.665	398,678
2023-07-12	89.000	90.289	85.650	86.750	85.144	446,592
2023-07-11	85.000	91.402	80.850	87.100	85.487	379,501
2023-07-10	84.050	88.000	83.290	85.150	83.573	955,533
2023-07-07	85.500	85.500	82.818	85.500	83.917	537,487
2023-07-06	81.350	85.900	80.150	84.450	82.886	496,668
2023-07-05	80.500	84.453	79.250	81.350	79.844	3,236,533
2023-07-04	80.400	82.900	78.950	80.850	79.353	573,328
2023-07-03	79.200	84.800	78.250	79.450	77.979	390,165

← NewerPage 14 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.