Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 43.020 | 44.720 | 41.482 | 43.480 | 42.675 | 1,146,316 |
| 2022-07-14 | 44.260 | 45.500 | 43.000 | 43.600 | 42.793 | 1,350,715 |
| 2022-07-13 | 46.900 | 46.900 | 43.200 | 44.580 | 43.754 | 1,289,468 |
| 2022-07-12 | 43.060 | 46.278 | 42.240 | 45.440 | 44.599 | 2,877,722 |
| 2022-07-11 | 43.000 | 46.280 | 42.800 | 43.060 | 42.263 | 7,314,278 |
| 2022-07-08 | 41.000 | 44.380 | 39.351 | 43.000 | 42.204 | 5,181,773 |
| 2022-07-07 | 43.000 | 43.740 | 38.900 | 39.800 | 39.063 | 15,293,190 |
| 2022-07-06 | 47.820 | 52.000 | 42.120 | 43.000 | 42.204 | 19,024,750 |
| 2022-07-05 | 56.100 | 56.950 | 44.600 | 47.000 | 46.130 | 5,076,885 |
| 2022-07-04 | 60.000 | 60.950 | 54.800 | 55.650 | 54.619 | 3,069,859 |
| 2022-07-01 | 68.850 | 69.950 | 65.400 | 68.000 | 66.741 | 285,021 |
| 2022-06-30 | 68.650 | 69.800 | 66.250 | 69.000 | 67.722 | 407,962 |
| 2022-06-29 | 72.000 | 72.000 | 65.300 | 69.450 | 68.164 | 716,918 |
| 2022-06-28 | 75.000 | 75.000 | 68.950 | 71.400 | 70.078 | 374,800 |
| 2022-06-27 | 73.000 | 75.000 | 71.250 | 72.150 | 70.814 | 1,326,497 |
| 2022-06-24 | 71.150 | 72.700 | 70.300 | 72.050 | 70.716 | 444,538 |
| 2022-06-23 | 73.500 | 76.050 | 70.400 | 71.350 | 70.029 | 554,640 |
| 2022-06-22 | 71.900 | 73.950 | 68.900 | 73.700 | 72.335 | 588,958 |
| 2022-06-21 | 70.100 | 71.650 | 68.800 | 70.900 | 69.587 | 2,218,293 |
| 2022-06-20 | 70.400 | 71.092 | 66.800 | 70.100 | 68.802 | 409,044 |
| 2022-06-17 | 63.850 | 69.800 | 62.750 | 68.500 | 67.232 | 1,140,796 |
| 2022-06-16 | 68.300 | 68.750 | 63.700 | 66.300 | 65.072 | 568,382 |
| 2022-06-15 | 63.900 | 72.700 | 62.548 | 69.250 | 67.968 | 466,667 |
| 2022-06-14 | 72.050 | 72.050 | 64.900 | 66.700 | 65.465 | 540,703 |
| 2022-06-13 | 71.050 | 74.950 | 68.150 | 69.000 | 67.722 | 546,654 |
| 2022-06-10 | 71.750 | 75.000 | 70.400 | 71.350 | 70.029 | 922,298 |
| 2022-06-09 | 75.000 | 79.800 | 67.550 | 71.100 | 69.783 | 1,199,987 |
| 2022-06-08 | 74.500 | 76.025 | 72.900 | 73.250 | 71.894 | 702,029 |
| 2022-06-07 | 72.100 | 74.300 | 70.276 | 74.100 | 72.728 | 1,205,403 |
| 2022-06-06 | 78.250 | 78.250 | 74.231 | 76.000 | 74.593 | 1,418,370 |
| 2022-06-01 | 78.650 | 79.500 | 74.200 | 75.100 | 73.709 | 886,820 |
| 2022-05-31 | 81.900 | 85.978 | 78.300 | 78.800 | 77.341 | 1,387,688 |
| 2022-05-30 | 79.950 | 83.550 | 77.979 | 81.350 | 79.844 | 929,444 |
| 2022-05-27 | 77.500 | 81.350 | 77.500 | 79.800 | 78.322 | 630,900 |
| 2022-05-26 | 74.850 | 80.700 | 74.850 | 80.000 | 78.519 | 1,318,583 |
| 2022-05-25 | 75.000 | 77.050 | 75.000 | 77.050 | 75.623 | 247,180 |
| 2022-05-24 | 76.600 | 77.250 | 75.053 | 76.800 | 75.378 | 403,076 |
| 2022-05-23 | 75.000 | 78.500 | 75.000 | 77.600 | 76.163 | 594,785 |
| 2022-05-20 | 77.750 | 78.800 | 73.100 | 77.450 | 76.016 | 1,412,890 |
| 2022-05-19 | 69.150 | 75.000 | 69.150 | 75.000 | 73.611 | 581,483 |
| 2022-05-18 | 80.000 | 80.000 | 72.050 | 73.150 | 71.795 | 672,346 |
| 2022-05-17 | 72.250 | 78.950 | 72.250 | 77.400 | 75.967 | 1,232,953 |
| 2022-05-16 | 78.000 | 78.000 | 72.207 | 74.100 | 72.728 | 1,484,830 |
| 2022-05-13 | 68.000 | 75.950 | 68.000 | 75.650 | 74.249 | 1,252,284 |
| 2022-05-12 | 67.350 | 72.200 | 65.850 | 71.400 | 70.078 | 836,728 |
| 2022-05-11 | 68.000 | 70.150 | 67.200 | 68.900 | 67.624 | 1,026,900 |
| 2022-05-10 | 68.000 | 69.200 | 67.000 | 68.000 | 66.741 | 492,082 |
| 2022-05-09 | 68.000 | 69.850 | 64.700 | 67.200 | 65.956 | 974,935 |
| 2022-05-06 | 66.550 | 69.700 | 65.809 | 68.400 | 67.133 | 1,817,159 |
| 2022-05-05 | 69.250 | 74.105 | 68.290 | 69.350 | 68.066 | 1,926,109 |
| 2022-05-04 | 70.200 | 76.900 | 68.350 | 69.450 | 68.164 | 3,526,240 |
| 2022-05-03 | 73.200 | 75.000 | 70.600 | 71.500 | 70.176 | 4,356,972 |
| 2022-04-29 | 68.000 | 76.990 | 67.600 | 76.000 | 74.593 | 11,411,890 |
| 2022-04-28 | 81.500 | 87.400 | 81.500 | 87.400 | 85.782 | 554,816 |
| 2022-04-27 | 85.200 | 85.200 | 77.440 | 81.100 | 79.598 | 406,831 |
| 2022-04-26 | 80.500 | 87.600 | 80.500 | 81.400 | 79.893 | 433,987 |
| 2022-04-25 | 80.750 | 85.000 | 79.450 | 84.450 | 82.886 | 511,917 |
| 2022-04-22 | 81.000 | 84.671 | 80.750 | 82.850 | 81.316 | 1,239,947 |
| 2022-04-21 | 89.050 | 93.800 | 82.000 | 82.350 | 80.825 | 2,476,590 |
| 2022-04-20 | 99.900 | 99.900 | 90.900 | 92.000 | 90.296 | 1,064,141 |
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.