Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 105.20 | 105.20 | 102.40 | 103.20 | 101.29 | 586,040 |
| 2026-02-04 | 102.40 | 106.58 | 102.40 | 105.40 | 103.45 | 240,260 |
| 2026-02-03 | 109.00 | 109.75 | 104.80 | 104.80 | 102.86 | 439,656 |
| 2026-02-02 | 104.60 | 112.60 | 104.60 | 109.20 | 107.18 | 235,673 |
| 2026-01-30 | 112.60 | 112.60 | 108.60 | 108.60 | 106.59 | 258,163 |
| 2026-01-29 | 112.00 | 112.00 | 108.00 | 109.00 | 106.98 | 314,771 |
| 2026-01-28 | 110.60 | 112.00 | 110.00 | 110.60 | 108.55 | 353,504 |
| 2026-01-27 | 110.20 | 112.00 | 110.20 | 111.40 | 109.34 | 130,560 |
| 2026-01-26 | 109.00 | 110.92 | 108.60 | 110.60 | 108.55 | 622,456 |
| 2026-01-23 | 108.20 | 110.00 | 107.00 | 108.80 | 106.79 | 3,001,494 |
| 2026-01-22 | 105.00 | 109.40 | 105.00 | 108.60 | 106.59 | 307,175 |
| 2026-01-21 | 107.00 | 108.60 | 105.60 | 106.00 | 104.04 | 292,626 |
| 2026-01-20 | 106.00 | 107.80 | 104.80 | 106.80 | 104.82 | 515,703 |
| 2026-01-19 | 107.00 | 108.00 | 105.60 | 106.00 | 104.04 | 191,988 |
| 2026-01-16 | 108.20 | 114.00 | 105.00 | 107.80 | 105.80 | 232,381 |
| 2026-01-15 | 110.80 | 112.00 | 105.00 | 108.00 | 106.00 | 2,864,504 |
| 2026-01-14 | 110.00 | 112.40 | 108.80 | 111.40 | 109.34 | 336,351 |
| 2026-01-13 | 116.80 | 117.40 | 108.80 | 110.40 | 108.36 | 335,416 |
| 2026-01-12 | 110.60 | 117.20 | 110.20 | 111.40 | 109.34 | 247,365 |
| 2026-01-09 | 108.00 | 114.60 | 108.00 | 111.60 | 109.53 | 134,096 |
| 2026-01-08 | 111.40 | 117.00 | 110.20 | 111.60 | 109.53 | 177,108 |
| 2026-01-07 | 111.00 | 113.20 | 110.20 | 112.20 | 110.12 | 149,331 |
| 2026-01-06 | 109.60 | 112.40 | 108.56 | 111.00 | 108.94 | 264,376 |
| 2026-01-05 | 109.20 | 111.00 | 108.13 | 109.20 | 107.18 | 402,511 |
| 2026-01-02 | 112.60 | 113.20 | 107.80 | 109.20 | 107.18 | 161,591 |
| 2025-12-31 | 113.20 | 114.40 | 110.00 | 113.20 | 111.10 | 53,235 |
| 2025-12-30 | 111.00 | 112.40 | 110.20 | 112.00 | 109.93 | 195,654 |
| 2025-12-29 | 110.80 | 111.00 | 108.46 | 111.00 | 108.94 | 236,416 |
| 2025-12-24 | 110.00 | 110.60 | 108.20 | 109.60 | 107.57 | 108,272 |
| 2025-12-23 | 111.00 | 111.00 | 108.40 | 109.20 | 107.18 | 125,070 |
| 2025-12-22 | 108.80 | 110.60 | 108.20 | 109.60 | 107.57 | 211,897 |
| 2025-12-19 | 109.60 | 111.00 | 108.60 | 109.40 | 107.37 | 347,856 |
| 2025-12-18 | 108.20 | 111.80 | 107.60 | 110.00 | 107.96 | 296,921 |
| 2025-12-17 | 109.20 | 109.60 | 106.40 | 107.20 | 105.21 | 363,087 |
| 2025-12-16 | 107.80 | 108.20 | 107.17 | 108.00 | 106.00 | 307,065 |
| 2025-12-15 | 107.00 | 109.60 | 107.00 | 107.60 | 105.61 | 115,166 |
| 2025-12-12 | 108.40 | 110.28 | 106.20 | 106.80 | 104.82 | 437,756 |
| 2025-12-11 | 106.60 | 111.60 | 106.20 | 108.00 | 106.00 | 307,080 |
| 2025-12-10 | 108.00 | 111.60 | 106.40 | 107.20 | 105.21 | 264,104 |
| 2025-12-09 | 108.40 | 108.87 | 106.20 | 107.00 | 105.02 | 570,694 |
| 2025-12-08 | 109.80 | 110.00 | 108.20 | 108.40 | 106.39 | 230,023 |
| 2025-12-05 | 109.00 | 110.00 | 108.20 | 109.20 | 107.18 | 283,473 |
| 2025-12-04 | 109.00 | 110.00 | 107.60 | 108.20 | 106.20 | 338,219 |
| 2025-12-03 | 107.20 | 109.40 | 105.46 | 109.40 | 107.37 | 360,335 |
| 2025-12-02 | 112.60 | 112.60 | 106.00 | 107.00 | 105.02 | 453,675 |
| 2025-12-01 | 108.20 | 113.20 | 106.40 | 107.60 | 105.61 | 755,046 |
| 2025-11-28 | 106.60 | 111.60 | 105.00 | 109.80 | 107.77 | 807,205 |
| 2025-11-27 | 104.60 | 108.40 | 103.69 | 106.60 | 104.63 | 188,005 |
| 2025-11-26 | 101.40 | 105.80 | 99.900 | 104.40 | 102.47 | 576,992 |
| 2025-11-25 | 104.00 | 111.00 | 100.20 | 100.80 | 98.933 | 1,375,022 |
| 2025-11-24 | 100.80 | 101.60 | 95.540 | 99.300 | 97.461 | 723,392 |
| 2025-11-21 | 98.400 | 100.00 | 98.100 | 99.100 | 97.265 | 276,947 |
| 2025-11-20 | 102.00 | 103.40 | 99.800 | 99.900 | 98.050 | 240,538 |
| 2025-11-19 | 96.200 | 102.40 | 96.200 | 101.00 | 99.130 | 331,490 |
| 2025-11-18 | 101.20 | 101.80 | 100.51 | 101.00 | 99.130 | 249,192 |
| 2025-11-17 | 103.20 | 104.20 | 100.86 | 102.20 | 100.31 | 318,153 |
| 2025-11-14 | 103.00 | 104.70 | 101.60 | 103.40 | 101.49 | 354,945 |
| 2025-11-13 | 100.40 | 107.10 | 100.40 | 103.60 | 101.68 | 258,338 |
| 2025-11-12 | 105.60 | 107.40 | 102.42 | 105.00 | 103.06 | 423,088 |
| 2025-11-11 | 104.00 | 108.60 | 103.80 | 106.00 | 104.04 | 399,642 |
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.