Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 44.500 | 48.385 | 43.907 | 47.020 | 46.149 | 1,123,207 |
| 2022-10-10 | 48.000 | 48.000 | 45.220 | 45.520 | 44.677 | 1,286,044 |
| 2022-10-07 | 50.000 | 50.000 | 47.840 | 47.840 | 46.954 | 3,902,354 |
| 2022-10-06 | 50.000 | 50.050 | 48.062 | 49.340 | 48.426 | 755,594 |
| 2022-10-05 | 47.500 | 49.048 | 47.060 | 48.540 | 47.641 | 784,023 |
| 2022-10-04 | 45.960 | 48.900 | 44.060 | 48.900 | 47.994 | 1,077,723 |
| 2022-10-03 | 42.000 | 45.482 | 41.350 | 45.420 | 44.579 | 1,423,193 |
| 2022-09-30 | 41.540 | 44.140 | 40.700 | 43.140 | 42.341 | 1,595,255 |
| 2022-09-29 | 42.700 | 44.040 | 40.600 | 41.440 | 40.673 | 1,196,496 |
| 2022-09-28 | 42.900 | 44.320 | 40.840 | 43.560 | 42.753 | 1,441,886 |
| 2022-09-27 | 44.000 | 45.320 | 43.020 | 44.300 | 43.480 | 1,505,600 |
| 2022-09-26 | 42.000 | 44.000 | 40.510 | 43.500 | 42.694 | 1,079,673 |
| 2022-09-23 | 43.940 | 46.220 | 42.526 | 44.500 | 43.676 | 1,960,441 |
| 2022-09-22 | 44.400 | 45.940 | 43.060 | 45.420 | 44.579 | 1,764,632 |
| 2022-09-21 | 44.020 | 45.380 | 43.972 | 45.100 | 44.265 | 1,983,411 |
| 2022-09-20 | 44.960 | 47.440 | 44.000 | 45.040 | 44.206 | 2,735,043 |
| 2022-09-16 | 44.440 | 47.300 | 44.040 | 46.040 | 45.187 | 12,005,620 |
| 2022-09-15 | 41.040 | 45.580 | 41.040 | 45.200 | 44.363 | 9,211,792 |
| 2022-09-14 | 45.200 | 46.940 | 41.600 | 43.080 | 42.282 | 1,646,232 |
| 2022-09-13 | 46.020 | 48.100 | 45.000 | 45.200 | 44.363 | 2,487,948 |
| 2022-09-12 | 49.000 | 50.000 | 47.560 | 48.320 | 47.425 | 2,909,469 |
| 2022-09-09 | 47.300 | 50.800 | 46.100 | 49.940 | 49.015 | 2,319,496 |
| 2022-09-08 | 48.260 | 48.260 | 44.080 | 47.280 | 46.404 | 2,719,515 |
| 2022-09-07 | 42.700 | 46.600 | 40.720 | 46.080 | 45.227 | 1,630,207 |
| 2022-09-06 | 40.420 | 45.780 | 39.300 | 44.520 | 43.696 | 1,473,639 |
| 2022-09-05 | 40.100 | 42.740 | 39.640 | 41.900 | 41.124 | 747,770 |
| 2022-09-02 | 41.920 | 43.640 | 41.020 | 41.780 | 41.006 | 1,246,895 |
| 2022-09-01 | 43.120 | 46.980 | 42.660 | 43.040 | 42.243 | 1,345,653 |
| 2022-08-31 | 42.000 | 45.400 | 42.000 | 45.160 | 44.324 | 2,461,167 |
| 2022-08-30 | 39.940 | 43.600 | 39.940 | 43.000 | 42.204 | 2,320,864 |
| 2022-08-26 | 39.420 | 40.780 | 38.726 | 39.920 | 39.181 | 1,951,050 |
| 2022-08-25 | 40.660 | 41.700 | 38.980 | 39.360 | 38.631 | 1,713,152 |
| 2022-08-24 | 38.940 | 40.640 | 38.140 | 40.260 | 39.514 | 1,120,425 |
| 2022-08-23 | 38.300 | 39.280 | 37.220 | 38.840 | 38.121 | 719,137 |
| 2022-08-22 | 40.080 | 42.140 | 37.520 | 37.920 | 37.218 | 3,203,147 |
| 2022-08-19 | 41.300 | 44.980 | 40.060 | 40.240 | 39.495 | 5,726,113 |
| 2022-08-18 | 46.000 | 50.400 | 42.020 | 42.160 | 41.379 | 5,601,172 |
| 2022-08-17 | 41.000 | 42.960 | 39.700 | 40.160 | 39.416 | 991,582 |
| 2022-08-16 | 40.420 | 42.058 | 40.193 | 40.420 | 39.672 | 611,782 |
| 2022-08-15 | 40.320 | 41.588 | 39.440 | 40.460 | 39.711 | 639,401 |
| 2022-08-12 | 40.060 | 41.520 | 39.800 | 41.100 | 40.339 | 1,292,659 |
| 2022-08-11 | 41.400 | 42.300 | 40.786 | 40.920 | 40.162 | 850,266 |
| 2022-08-10 | 40.000 | 41.800 | 38.520 | 41.120 | 40.359 | 1,033,094 |
| 2022-08-09 | 45.060 | 45.060 | 39.580 | 39.980 | 39.240 | 1,664,443 |
| 2022-08-08 | 42.320 | 43.880 | 42.223 | 43.020 | 42.223 | 850,066 |
| 2022-08-05 | 41.860 | 44.980 | 41.700 | 43.340 | 42.537 | 1,324,730 |
| 2022-08-04 | 42.040 | 46.000 | 42.040 | 43.760 | 42.950 | 1,736,076 |
| 2022-08-03 | 43.000 | 44.940 | 41.069 | 44.140 | 43.323 | 4,095,732 |
| 2022-08-02 | 45.000 | 45.000 | 43.000 | 43.000 | 42.204 | 1,769,687 |
| 2022-08-01 | 43.000 | 44.920 | 43.000 | 44.480 | 43.656 | 1,102,679 |
| 2022-07-29 | 43.000 | 46.000 | 43.000 | 43.420 | 42.616 | 1,918,326 |
| 2022-07-28 | 45.180 | 45.940 | 43.000 | 43.340 | 42.537 | 1,330,498 |
| 2022-07-27 | 43.000 | 44.940 | 43.000 | 43.480 | 42.675 | 916,745 |
| 2022-07-26 | 46.140 | 47.400 | 43.120 | 43.420 | 42.616 | 1,273,204 |
| 2022-07-25 | 49.040 | 50.750 | 47.140 | 47.400 | 46.522 | 839,168 |
| 2022-07-22 | 52.150 | 54.400 | 49.260 | 49.260 | 48.348 | 1,415,287 |
| 2022-07-21 | 44.700 | 53.600 | 44.680 | 53.300 | 52.313 | 3,292,538 |
| 2022-07-20 | 45.800 | 46.740 | 44.000 | 45.960 | 45.109 | 1,160,736 |
| 2022-07-19 | 44.360 | 45.800 | 44.040 | 44.640 | 43.813 | 1,006,027 |
| 2022-07-18 | 43.000 | 45.380 | 43.000 | 44.960 | 44.127 | 1,318,944 |
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.