Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 98.750 | 103.62 | 97.800 | 101.90 | 100.01 | 2,584,160 |
| 2022-01-20 | 95.250 | 102.20 | 95.250 | 101.90 | 100.01 | 784,675 |
| 2022-01-19 | 98.000 | 99.650 | 95.727 | 97.900 | 96.087 | 1,187,416 |
| 2022-01-18 | 103.70 | 103.70 | 96.000 | 97.800 | 95.989 | 1,812,702 |
| 2022-01-17 | 97.500 | 100.47 | 96.750 | 99.850 | 98.001 | 1,096,639 |
| 2022-01-14 | 103.60 | 103.70 | 98.500 | 98.500 | 96.676 | 2,131,099 |
| 2022-01-13 | 103.20 | 106.40 | 101.61 | 102.70 | 100.80 | 1,587,574 |
| 2022-01-12 | 102.00 | 103.70 | 100.85 | 102.90 | 100.99 | 1,309,411 |
| 2022-01-11 | 100.00 | 102.60 | 99.650 | 101.20 | 99.326 | 5,486,487 |
| 2022-01-10 | 97.400 | 103.78 | 97.400 | 101.40 | 99.522 | 1,482,741 |
| 2022-01-07 | 103.00 | 103.00 | 99.480 | 100.50 | 98.639 | 3,068,494 |
| 2022-01-06 | 106.70 | 107.66 | 100.10 | 101.60 | 99.719 | 5,367,771 |
| 2022-01-05 | 103.00 | 108.00 | 103.00 | 106.60 | 104.63 | 1,512,929 |
| 2022-01-04 | 114.80 | 114.80 | 104.63 | 106.00 | 104.04 | 1,913,560 |
| 2021-12-31 | 109.00 | 111.37 | 108.30 | 110.50 | 108.45 | 439,799 |
| 2021-12-30 | 106.90 | 109.99 | 102.59 | 109.00 | 106.98 | 1,217,470 |
| 2021-12-29 | 113.70 | 113.70 | 103.80 | 106.40 | 104.43 | 2,867,730 |
| 2021-12-24 | 108.30 | 110.00 | 106.10 | 108.20 | 106.20 | 343,325 |
| 2021-12-23 | 111.60 | 111.60 | 106.00 | 109.00 | 106.98 | 2,284,815 |
| 2021-12-22 | 101.50 | 106.79 | 99.850 | 106.70 | 104.72 | 2,306,467 |
| 2021-12-21 | 102.90 | 102.90 | 98.700 | 101.60 | 99.719 | 2,596,469 |
| 2021-12-20 | 95.000 | 98.400 | 92.000 | 98.200 | 96.382 | 2,081,524 |
| 2021-12-17 | 90.900 | 95.900 | 89.500 | 95.200 | 93.437 | 10,024,460 |
| 2021-12-16 | 88.400 | 91.900 | 86.000 | 90.000 | 88.333 | 3,632,732 |
| 2021-12-15 | 91.200 | 93.500 | 88.250 | 90.450 | 88.775 | 2,474,304 |
| 2021-12-14 | 96.000 | 103.70 | 94.200 | 94.350 | 92.603 | 5,165,450 |
| 2021-12-13 | 98.350 | 98.600 | 95.400 | 96.250 | 94.468 | 2,595,014 |
| 2021-12-10 | 96.000 | 99.750 | 93.350 | 98.250 | 96.431 | 1,425,326 |
| 2021-12-09 | 94.500 | 98.350 | 94.000 | 96.900 | 95.106 | 1,977,013 |
| 2021-12-08 | 98.650 | 102.00 | 95.895 | 99.100 | 97.265 | 2,431,117 |
| 2021-12-07 | 97.000 | 99.150 | 95.300 | 98.650 | 96.823 | 2,721,810 |
| 2021-12-06 | 92.650 | 97.550 | 91.850 | 96.950 | 95.155 | 1,987,586 |
| 2021-12-03 | 94.900 | 96.092 | 91.713 | 93.600 | 91.867 | 3,803,012 |
| 2021-12-02 | 95.000 | 98.250 | 93.650 | 95.000 | 93.241 | 2,733,425 |
| 2021-12-01 | 95.000 | 101.20 | 93.800 | 97.550 | 95.744 | 2,512,757 |
| 2021-11-30 | 110.00 | 110.00 | 94.200 | 94.700 | 92.946 | 5,347,030 |
| 2021-11-29 | 104.70 | 110.10 | 104.70 | 104.90 | 102.96 | 1,736,271 |
| 2021-11-26 | 105.90 | 111.50 | 104.00 | 110.00 | 107.96 | 3,218,317 |
| 2021-11-25 | 104.00 | 111.60 | 104.00 | 108.90 | 106.88 | 2,672,410 |
| 2021-11-24 | 109.00 | 110.44 | 100.30 | 107.60 | 105.61 | 5,319,431 |
| 2021-11-23 | 98.000 | 109.10 | 87.500 | 106.20 | 104.23 | 15,336,970 |
| 2021-11-22 | 128.20 | 130.90 | 121.50 | 124.00 | 121.70 | 3,082,088 |
| 2021-11-19 | 128.90 | 132.00 | 126.83 | 131.50 | 129.06 | 1,721,178 |
| 2021-11-18 | 124.00 | 129.90 | 124.00 | 128.70 | 126.32 | 3,046,281 |
| 2021-11-17 | 125.80 | 128.20 | 124.73 | 127.00 | 124.65 | 3,043,210 |
| 2021-11-16 | 138.00 | 138.00 | 126.23 | 127.50 | 125.14 | 1,662,623 |
| 2021-11-15 | 134.00 | 137.18 | 129.50 | 134.00 | 131.52 | 1,169,307 |
| 2021-11-12 | 129.60 | 130.80 | 126.40 | 129.20 | 126.81 | 1,825,942 |
| 2021-11-11 | 135.00 | 136.10 | 129.90 | 130.50 | 128.08 | 1,204,360 |
| 2021-11-10 | 128.90 | 135.20 | 127.44 | 132.50 | 130.05 | 6,301,565 |
| 2021-11-09 | 132.60 | 133.90 | 127.00 | 128.40 | 126.02 | 4,710,454 |
| 2021-11-08 | 133.50 | 136.20 | 132.50 | 133.10 | 130.64 | 1,346,494 |
| 2021-11-05 | 138.90 | 138.90 | 133.40 | 134.50 | 132.01 | 1,662,382 |
| 2021-11-04 | 135.90 | 138.80 | 135.00 | 136.60 | 134.07 | 1,662,250 |
| 2021-11-03 | 137.90 | 139.00 | 133.80 | 135.00 | 132.50 | 921,825 |
| 2021-11-02 | 140.00 | 141.10 | 136.20 | 137.40 | 134.86 | 1,262,986 |
| 2021-11-01 | 143.20 | 148.50 | 141.10 | 141.10 | 138.49 | 733,127 |
| 2021-10-29 | 147.50 | 148.50 | 142.30 | 146.30 | 143.59 | 1,253,508 |
| 2021-10-28 | 146.50 | 148.70 | 144.30 | 147.10 | 144.38 | 567,582 |
| 2021-10-27 | 147.50 | 149.69 | 146.50 | 146.60 | 143.89 | 1,108,021 |
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.