Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	94.050	96.400	91.480	95.500	93.732	954,601
2022-04-14	88.500	94.745	88.500	93.800	92.063	678,491
2022-04-13	95.850	95.850	89.050	91.900	90.198	970,487
2022-04-12	90.400	92.550	86.800	91.850	90.149	603,889
2022-04-11	85.700	91.200	85.700	88.450	86.812	519,162
2022-04-08	90.800	91.750	86.550	87.900	86.272	382,811
2022-04-07	84.700	92.950	84.700	87.950	86.321	857,665
2022-04-06	98.100	98.100	87.850	88.700	87.057	731,683
2022-04-05	93.300	96.250	92.322	95.600	93.830	1,858,372
2022-04-04	90.500	93.950	88.050	93.550	91.818	1,166,495
2022-04-01	87.050	90.100	86.800	89.050	87.401	327,454
2022-03-31	87.700	88.500	86.100	87.350	85.732	826,390
2022-03-30	92.250	92.250	86.700	87.650	86.027	562,253
2022-03-29	90.200	95.500	86.350	90.650	88.971	673,854
2022-03-28	90.500	92.800	87.795	87.950	86.321	418,884
2022-03-25	94.650	94.650	89.700	89.700	88.039	2,202,334
2022-03-24	90.000	94.100	90.000	93.050	91.327	324,215
2022-03-23	89.800	95.900	89.800	94.450	92.701	1,216,959
2022-03-22	94.000	96.550	93.035	94.500	92.750	951,279
2022-03-21	89.000	95.850	89.000	93.950	92.210	616,210
2022-03-18	92.000	94.248	90.550	92.800	91.082	969,833
2022-03-17	88.600	92.950	88.600	91.600	89.904	10,221,650
2022-03-16	86.350	92.050	85.600	91.000	89.315	1,196,671
2022-03-15	90.200	90.200	83.390	85.150	83.573	774,712
2022-03-14	90.000	90.900	85.450	86.050	84.457	11,212,590
2022-03-11	92.900	93.300	88.950	90.050	88.382	1,128,485
2022-03-10	94.350	94.350	88.224	90.800	89.119	692,984
2022-03-09	90.000	91.900	88.000	90.000	88.333	1,438,647
2022-03-08	84.150	87.550	81.850	86.200	84.604	1,106,948
2022-03-07	82.600	88.600	80.000	85.900	84.309	1,263,118
2022-03-04	87.650	88.050	85.000	86.400	84.800	1,188,111
2022-03-03	94.400	94.500	89.000	90.800	89.119	1,825,257
2022-03-02	98.950	98.950	91.050	93.400	91.670	997,503
2022-03-01	99.500	99.500	92.750	94.550	92.799	950,853
2022-02-28	95.700	95.700	89.850	95.450	93.682	1,403,361
2022-02-25	88.300	91.650	86.394	91.450	89.757	1,183,927
2022-02-24	80.950	87.600	80.200	86.400	84.800	1,698,940
2022-02-23	86.000	88.438	84.350	85.900	84.309	1,112,896
2022-02-22	83.450	87.000	83.350	86.400	84.800	3,833,230
2022-02-21	89.950	91.100	86.250	86.600	84.996	1,719,168
2022-02-18	91.000	92.900	89.100	89.900	88.235	1,555,890
2022-02-17	93.700	95.150	89.063	92.200	90.493	1,083,675
2022-02-16	91.200	96.300	91.200	95.000	93.241	904,932
2022-02-15	94.800	96.400	94.350	95.900	94.124	1,943,607
2022-02-14	95.400	97.400	91.800	95.350	93.584	2,269,368
2022-02-11	102.50	107.08	98.300	98.850	97.019	1,434,634
2022-02-10	104.00	104.40	99.050	104.40	102.47	1,252,086
2022-02-09	100.50	100.80	96.850	100.70	98.835	947,767
2022-02-08	95.000	97.550	94.100	96.450	94.664	818,397
2022-02-07	95.000	98.500	95.000	97.200	95.400	844,334
2022-02-04	95.000	99.067	95.000	98.200	96.382	801,159
2022-02-03	100.20	101.33	96.750	98.250	96.431	1,487,314
2022-02-02	98.950	106.60	98.950	102.00	100.11	745,712
2022-02-01	96.300	104.60	96.300	103.40	101.49	1,273,561
2022-01-31	91.200	103.00	91.200	100.60	98.737	3,861,065
2022-01-28	104.70	106.50	91.800	94.250	92.505	3,580,883
2022-01-27	102.00	110.50	99.000	107.00	105.02	12,655,130
2022-01-26	104.00	107.30	103.30	106.90	104.92	1,523,670
2022-01-25	97.300	104.40	97.300	104.00	102.07	4,480,585
2022-01-24	103.70	103.70	95.800	99.650	97.805	1,608,906

← NewerPage 20 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.