Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 62.950 | 68.150 | 62.600 | 66.100 | 64.876 | 813,724 |
| 2023-01-05 | 58.350 | 67.000 | 57.000 | 64.350 | 63.158 | 1,195,831 |
| 2023-01-04 | 56.000 | 59.409 | 55.659 | 59.200 | 58.104 | 721,810 |
| 2023-01-03 | 51.900 | 57.100 | 50.100 | 55.900 | 54.865 | 1,113,773 |
| 2022-12-30 | 52.100 | 53.500 | 52.000 | 52.000 | 51.037 | 354,014 |
| 2022-12-29 | 51.900 | 52.750 | 51.350 | 52.700 | 51.724 | 1,190,642 |
| 2022-12-28 | 52.150 | 54.063 | 50.600 | 52.150 | 51.184 | 2,180,128 |
| 2022-12-23 | 52.000 | 54.550 | 51.467 | 52.400 | 51.430 | 1,454,418 |
| 2022-12-22 | 53.450 | 54.050 | 50.612 | 52.000 | 51.037 | 1,030,652 |
| 2022-12-21 | 56.850 | 56.850 | 52.000 | 53.700 | 52.706 | 577,603 |
| 2022-12-20 | 55.000 | 56.100 | 52.150 | 54.250 | 53.245 | 704,161 |
| 2022-12-19 | 54.250 | 57.650 | 53.000 | 54.600 | 53.589 | 759,816 |
| 2022-12-16 | 53.200 | 56.920 | 52.000 | 55.400 | 54.374 | 1,450,958 |
| 2022-12-15 | 55.000 | 56.200 | 53.400 | 55.850 | 54.816 | 1,062,556 |
| 2022-12-14 | 56.650 | 57.806 | 56.250 | 56.550 | 55.503 | 886,180 |
| 2022-12-13 | 58.500 | 59.400 | 57.250 | 58.100 | 57.024 | 815,611 |
| 2022-12-12 | 57.850 | 59.138 | 55.550 | 57.500 | 56.435 | 745,353 |
| 2022-12-09 | 56.300 | 58.154 | 54.150 | 58.150 | 57.073 | 564,778 |
| 2022-12-08 | 56.800 | 57.950 | 56.000 | 56.500 | 55.454 | 956,935 |
| 2022-12-07 | 55.700 | 60.450 | 55.700 | 56.700 | 55.650 | 1,805,719 |
| 2022-12-06 | 56.150 | 59.700 | 56.150 | 58.250 | 57.171 | 589,032 |
| 2022-12-05 | 60.000 | 60.408 | 58.650 | 58.900 | 57.809 | 481,440 |
| 2022-12-02 | 61.800 | 62.100 | 58.650 | 59.550 | 58.447 | 670,414 |
| 2022-12-01 | 59.500 | 63.150 | 58.500 | 59.000 | 57.907 | 1,503,520 |
| 2022-11-30 | 58.300 | 61.316 | 58.300 | 59.500 | 58.398 | 2,156,070 |
| 2022-11-29 | 58.750 | 61.100 | 58.750 | 60.300 | 59.183 | 1,405,974 |
| 2022-11-28 | 60.850 | 63.450 | 60.850 | 61.250 | 60.116 | 838,211 |
| 2022-11-25 | 63.100 | 65.374 | 62.424 | 63.950 | 62.766 | 4,715,168 |
| 2022-11-24 | 64.900 | 68.950 | 64.900 | 65.650 | 64.434 | 4,433,682 |
| 2022-11-23 | 58.450 | 68.500 | 58.450 | 68.100 | 66.839 | 3,535,338 |
| 2022-11-22 | 59.000 | 61.450 | 58.050 | 61.150 | 60.018 | 6,748,417 |
| 2022-11-21 | 52.200 | 52.820 | 51.000 | 52.350 | 51.381 | 2,754,882 |
| 2022-11-18 | 53.950 | 53.950 | 52.100 | 52.200 | 51.233 | 1,745,936 |
| 2022-11-17 | 52.350 | 53.000 | 51.550 | 53.000 | 52.019 | 417,506 |
| 2022-11-16 | 54.900 | 57.350 | 50.750 | 52.100 | 51.135 | 567,367 |
| 2022-11-15 | 55.950 | 56.000 | 53.200 | 54.250 | 53.245 | 592,184 |
| 2022-11-14 | 54.000 | 56.000 | 53.050 | 56.000 | 54.963 | 1,440,962 |
| 2022-11-11 | 51.000 | 54.430 | 49.180 | 53.350 | 52.362 | 2,493,881 |
| 2022-11-10 | 48.740 | 51.000 | 46.560 | 51.000 | 50.056 | 711,238 |
| 2022-11-09 | 50.000 | 50.000 | 46.820 | 48.620 | 47.720 | 367,457 |
| 2022-11-08 | 50.000 | 50.000 | 47.660 | 49.480 | 48.564 | 610,618 |
| 2022-11-07 | 47.240 | 51.008 | 47.207 | 49.160 | 48.250 | 1,222,377 |
| 2022-11-04 | 47.000 | 48.500 | 46.334 | 47.420 | 46.542 | 1,022,341 |
| 2022-11-03 | 46.000 | 46.940 | 44.860 | 46.060 | 45.207 | 1,073,456 |
| 2022-11-02 | 47.960 | 48.400 | 45.160 | 47.140 | 46.267 | 390,637 |
| 2022-11-01 | 45.000 | 49.980 | 43.120 | 48.500 | 47.602 | 4,789,525 |
| 2022-10-31 | 45.500 | 47.640 | 44.120 | 44.700 | 43.872 | 390,678 |
| 2022-10-28 | 47.000 | 47.000 | 45.340 | 45.420 | 44.579 | 682,187 |
| 2022-10-27 | 47.360 | 48.785 | 46.340 | 47.180 | 46.306 | 770,800 |
| 2022-10-26 | 48.620 | 50.000 | 46.560 | 48.100 | 47.209 | 956,447 |
| 2022-10-25 | 46.080 | 49.880 | 44.160 | 49.620 | 48.701 | 636,891 |
| 2022-10-24 | 46.000 | 48.200 | 42.310 | 46.420 | 45.560 | 782,369 |
| 2022-10-21 | 44.820 | 46.860 | 44.240 | 46.480 | 45.619 | 597,249 |
| 2022-10-20 | 45.420 | 46.780 | 44.520 | 46.000 | 45.148 | 1,208,038 |
| 2022-10-19 | 45.000 | 46.581 | 43.300 | 46.340 | 45.482 | 840,546 |
| 2022-10-18 | 46.600 | 47.000 | 44.860 | 45.980 | 45.129 | 1,165,226 |
| 2022-10-17 | 48.400 | 48.940 | 45.320 | 46.360 | 45.502 | 1,323,551 |
| 2022-10-14 | 47.000 | 50.350 | 46.348 | 48.580 | 47.680 | 1,453,610 |
| 2022-10-13 | 47.800 | 49.580 | 43.400 | 49.120 | 48.210 | 1,070,926 |
| 2022-10-12 | 44.800 | 46.800 | 44.800 | 45.780 | 44.932 | 1,306,774 |
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.