Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	81.200	82.950	78.200	79.300	77.832	382,016
2023-06-29	80.200	83.295	78.650	81.900	80.383	174,524
2023-06-28	83.000	86.050	81.450	83.000	81.463	522,238
2023-06-27	85.000	89.100	84.050	84.100	82.543	368,055
2023-06-26	89.800	91.400	84.150	85.500	83.917	386,966
2023-06-23	88.000	91.750	84.000	84.400	82.837	713,778
2023-06-22	88.000	91.955	86.050	89.350	87.695	383,037
2023-06-21	85.000	96.176	85.000	90.600	88.922	11,268,270
2023-06-20	86.500	86.500	81.700	85.750	84.162	365,916
2023-06-19	82.000	85.777	80.300	84.700	83.132	355,281
2023-06-16	79.500	85.800	75.950	80.800	79.304	1,367,497
2023-06-15	79.950	81.900	77.000	81.150	79.647	13,875,900
2023-06-14	78.000	82.412	71.750	79.200	77.733	551,930
2023-06-13	76.900	78.000	70.800	77.600	76.163	483,633
2023-06-12	72.550	76.600	71.150	75.000	73.611	505,591
2023-06-09	67.450	71.600	67.450	69.550	68.262	110,227
2023-06-08	70.800	71.600	68.150	68.850	67.575	138,252
2023-06-07	70.400	71.000	67.500	69.500	68.213	103,644
2023-06-06	70.600	71.340	67.890	70.300	68.998	265,038
2023-06-05	67.850	71.500	67.000	68.600	67.330	291,847
2023-06-02	68.000	70.463	64.650	69.000	67.722	200,181
2023-06-01	64.900	68.300	63.600	67.100	65.857	264,130
2023-05-31	63.500	65.950	61.995	64.750	63.551	414,766
2023-05-30	66.000	67.950	63.700	63.850	62.668	142,578
2023-05-26	66.650	67.950	64.795	65.100	63.894	177,356
2023-05-25	66.550	67.800	64.400	65.750	64.532	195,893
2023-05-24	64.600	67.000	63.050	66.000	64.778	370,963
2023-05-23	63.050	65.649	62.150	64.850	63.649	306,507
2023-05-22	68.000	68.400	64.523	65.000	63.796	425,208
2023-05-19	68.000	69.950	65.800	67.200	65.956	485,151
2023-05-18	71.250	74.000	66.350	67.700	66.446	911,836
2023-05-17	71.000	73.538	69.550	69.550	68.262	531,873
2023-05-16	73.800	75.350	71.399	71.700	70.372	580,115
2023-05-15	76.000	78.000	74.050	74.450	73.071	107,146
2023-05-12	80.400	80.400	74.600	75.950	74.544	248,630
2023-05-11	79.000	79.000	74.150	76.800	75.378	484,106
2023-05-10	75.450	78.456	74.173	77.000	75.574	1,178,016
2023-05-09	74.650	79.715	74.200	77.100	75.672	825,414
2023-05-05	78.450	80.350	77.050	77.800	76.359	409,499
2023-05-04	77.800	80.350	74.300	78.500	77.046	270,293
2023-05-03	76.000	80.400	75.900	78.500	77.046	175,423
2023-05-02	77.900	79.792	75.143	76.700	75.280	232,450
2023-04-28	76.700	77.900	74.200	77.650	76.212	673,438
2023-04-27	74.550	77.810	71.650	76.400	74.985	505,704
2023-04-26	73.050	74.850	72.000	73.200	71.844	54,989
2023-04-25	72.600	76.385	71.850	73.750	72.384	379,765
2023-04-24	77.000	77.000	73.350	73.400	72.041	279,287
2023-04-21	73.450	74.774	72.000	74.000	72.630	309,833
2023-04-20	71.250	76.550	71.250	72.850	71.501	506,954
2023-04-19	71.250	76.950	71.250	73.600	72.237	446,858
2023-04-18	77.000	77.000	74.000	74.600	73.219	372,988
2023-04-17	73.300	77.900	72.900	74.750	73.366	492,114
2023-04-14	70.000	77.900	70.000	75.650	74.249	3,118,806
2023-04-13	68.000	69.918	65.200	67.650	66.397	1,089,792
2023-04-12	65.950	68.850	65.200	67.400	66.152	306,113
2023-04-11	64.800	68.000	61.650	67.250	66.005	853,091
2023-04-06	63.150	66.950	63.000	65.000	63.796	440,349
2023-04-05	65.000	68.400	62.000	62.300	61.146	358,502
2023-04-04	66.550	68.250	63.850	65.200	63.993	848,828
2023-04-03	64.800	67.150	62.000	66.400	65.170	596,376

← NewerPage 15 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.