Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	65.350	66.950	61.800	64.500	63.306	263,684
2023-03-30	61.400	66.750	60.700	65.200	63.993	424,468
2023-03-29	64.700	66.200	60.450	62.750	61.588	308,716
2023-03-28	66.200	67.000	62.750	63.150	61.981	901,734
2023-03-27	66.350	66.350	62.412	63.350	62.177	407,233
2023-03-24	66.550	66.550	61.050	63.500	62.324	683,833
2023-03-23	66.800	66.800	61.600	63.550	62.373	357,618
2023-03-22	63.000	66.250	61.000	63.800	62.619	238,369
2023-03-21	61.000	66.050	61.000	63.500	62.324	324,972
2023-03-20	60.400	64.400	56.848	61.800	60.656	668,338
2023-03-17	64.700	65.950	59.650	61.000	59.870	1,711,116
2023-03-16	62.100	62.100	58.038	61.800	60.656	1,196,684
2023-03-15	61.300	64.177	58.500	59.300	58.202	1,496,175
2023-03-14	59.000	63.082	59.000	61.350	60.214	1,183,367
2023-03-13	58.450	63.250	57.950	59.950	58.840	1,549,217
2023-03-10	65.750	65.782	59.224	60.550	59.429	1,748,066
2023-03-09	64.400	68.923	62.465	62.800	61.637	950,729
2023-03-08	69.000	69.900	63.900	66.850	65.612	984,272
2023-03-07	71.000	72.000	66.462	66.800	65.563	575,617
2023-03-06	72.000	75.000	69.050	70.100	68.802	616,898
2023-03-03	68.150	74.450	66.250	74.450	73.071	595,778
2023-03-02	65.000	71.550	65.000	71.550	70.225	1,299,137
2023-03-01	69.100	71.170	65.250	66.900	65.661	1,173,912
2023-02-28	62.000	76.400	60.500	70.400	69.096	5,967,507
2023-02-27	57.000	58.050	53.400	56.250	55.208	523,247
2023-02-24	55.475	57.950	53.300	54.800	53.785	225,990
2023-02-23	56.600	57.600	55.000	55.700	54.669	484,280
2023-02-22	54.550	58.700	54.550	55.000	53.982	1,188,612
2023-02-21	58.500	59.547	55.950	57.250	56.190	357,059
2023-02-20	58.500	61.508	58.500	59.500	58.398	357,442
2023-02-17	58.500	63.450	58.500	60.000	58.889	643,992
2023-02-16	61.000	62.150	59.150	60.000	58.889	462,461
2023-02-15	62.300	64.350	59.520	60.000	58.889	698,199
2023-02-14	59.950	63.050	59.908	60.400	59.282	639,791
2023-02-13	63.400	64.300	61.200	62.550	61.392	308,289
2023-02-10	63.000	65.500	61.000	61.950	60.803	571,627
2023-02-09	63.750	64.700	61.550	63.850	62.668	660,849
2023-02-08	62.000	67.100	62.000	64.000	62.815	656,200
2023-02-07	65.100	66.400	63.050	64.400	63.207	866,750
2023-02-06	65.000	66.000	62.000	64.000	62.815	1,047,457
2023-02-03	60.650	65.900	60.600	64.350	63.158	374,628
2023-02-02	63.700	64.750	62.150	63.650	62.471	580,074
2023-02-01	65.950	66.400	61.000	61.750	60.607	715,708
2023-01-31	60.800	65.400	60.250	62.900	61.735	1,914,760
2023-01-30	61.450	65.250	60.063	62.000	60.852	444,494
2023-01-27	61.300	65.100	60.200	62.000	60.852	130,802
2023-01-26	60.150	63.950	60.150	61.550	60.410	468,114
2023-01-25	61.550	64.850	61.300	61.950	60.803	946,145
2023-01-24	64.900	65.850	60.750	62.150	60.999	461,438
2023-01-23	62.400	66.200	60.200	62.000	60.852	337,043
2023-01-20	60.000	65.200	59.450	62.400	61.244	704,312
2023-01-19	69.900	71.350	62.450	62.850	61.686	457,052
2023-01-18	67.200	70.220	64.968	67.300	66.054	1,163,288
2023-01-17	70.250	71.950	65.750	66.800	65.563	1,160,711
2023-01-16	69.000	73.450	66.350	70.500	69.194	2,551,429
2023-01-13	68.300	69.800	66.750	69.550	68.262	659,621
2023-01-12	67.050	71.950	65.052	69.850	68.557	1,439,445
2023-01-11	66.400	69.000	65.384	67.000	65.759	977,095
2023-01-10	78.100	81.900	65.600	65.850	64.631	2,410,395
2023-01-09	68.300	69.800	62.600	69.600	68.311	1,102,559

← NewerPage 16 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.