Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 102.80 | 105.80 | 99.400 | 104.40 | 102.47 | 303,153 |
| 2025-11-07 | 105.20 | 106.80 | 103.20 | 103.20 | 101.29 | 273,927 |
| 2025-11-06 | 103.60 | 105.60 | 103.60 | 104.80 | 102.86 | 361,229 |
| 2025-11-05 | 106.00 | 106.00 | 97.200 | 103.60 | 101.68 | 310,043 |
| 2025-11-04 | 107.40 | 107.40 | 101.20 | 102.00 | 100.11 | 369,251 |
| 2025-11-03 | 109.60 | 109.60 | 105.20 | 106.00 | 104.04 | 381,307 |
| 2025-10-31 | 109.60 | 109.60 | 105.40 | 106.40 | 104.43 | 477,521 |
| 2025-10-30 | 112.00 | 112.00 | 103.69 | 106.00 | 104.04 | 360,704 |
| 2025-10-29 | 110.80 | 114.40 | 106.80 | 107.00 | 105.02 | 466,649 |
| 2025-10-28 | 111.20 | 111.20 | 104.60 | 105.80 | 103.84 | 635,011 |
| 2025-10-27 | 110.20 | 110.80 | 104.20 | 106.20 | 104.23 | 450,669 |
| 2025-10-24 | 103.60 | 106.00 | 98.600 | 105.40 | 103.45 | 470,528 |
| 2025-10-23 | 101.60 | 104.20 | 101.14 | 103.40 | 101.49 | 334,743 |
| 2025-10-22 | 100.80 | 103.00 | 100.20 | 101.60 | 99.719 | 308,544 |
| 2025-10-21 | 96.400 | 102.00 | 94.300 | 100.40 | 98.541 | 648,741 |
| 2025-10-20 | 94.200 | 97.000 | 92.192 | 96.100 | 94.320 | 344,261 |
| 2025-10-17 | 99.600 | 99.600 | 93.230 | 94.600 | 92.848 | 1,018,446 |
| 2025-10-16 | 97.000 | 98.000 | 95.100 | 95.100 | 93.339 | 1,107,928 |
| 2025-10-15 | 98.500 | 99.464 | 97.700 | 97.700 | 95.891 | 531,185 |
| 2025-10-14 | 98.800 | 101.60 | 97.800 | 98.300 | 96.480 | 382,318 |
| 2025-10-13 | 98.000 | 101.80 | 97.986 | 99.600 | 97.756 | 452,969 |
| 2025-10-10 | 99.300 | 100.40 | 96.300 | 97.200 | 95.400 | 406,441 |
| 2025-10-09 | 98.800 | 101.80 | 98.800 | 99.400 | 97.559 | 526,564 |
| 2025-10-08 | 98.800 | 102.40 | 98.800 | 100.40 | 98.541 | 516,640 |
| 2025-10-07 | 104.60 | 104.83 | 102.00 | 102.00 | 100.11 | 581,136 |
| 2025-10-06 | 104.60 | 105.40 | 100.40 | 104.40 | 102.47 | 727,020 |
| 2025-10-03 | 101.40 | 105.00 | 101.40 | 103.80 | 101.88 | 668,152 |
| 2025-10-02 | 98.400 | 105.50 | 98.400 | 103.60 | 101.68 | 378,302 |
| 2025-10-01 | 105.40 | 106.16 | 102.20 | 103.20 | 101.29 | 522,968 |
| 2025-09-30 | 102.00 | 105.00 | 98.000 | 103.80 | 101.88 | 689,613 |
| 2025-09-29 | 101.20 | 104.00 | 97.900 | 102.60 | 100.70 | 449,746 |
| 2025-09-26 | 97.800 | 101.40 | 97.100 | 99.800 | 97.952 | 327,710 |
| 2025-09-25 | 97.000 | 99.000 | 96.285 | 97.200 | 95.400 | 300,587 |
| 2025-09-24 | 101.20 | 103.60 | 97.600 | 98.400 | 96.578 | 663,965 |
| 2025-09-23 | 94.000 | 101.21 | 94.000 | 98.500 | 96.676 | 605,155 |
| 2025-09-22 | 99.000 | 100.60 | 95.800 | 98.300 | 96.480 | 1,127,222 |
| 2025-09-19 | 99.900 | 100.80 | 97.200 | 99.100 | 97.265 | 697,718 |
| 2025-09-18 | 92.300 | 99.400 | 92.300 | 99.200 | 97.363 | 1,486,445 |
| 2025-09-17 | 94.500 | 96.555 | 88.800 | 95.800 | 94.026 | 200,823 |
| 2025-09-16 | 94.100 | 96.000 | 91.000 | 93.300 | 91.572 | 410,919 |
| 2025-09-15 | 94.000 | 95.900 | 89.400 | 95.100 | 93.339 | 973,695 |
| 2025-09-12 | 84.300 | 88.900 | 83.000 | 83.400 | 81.856 | 213,269 |
| 2025-09-11 | 83.400 | 85.700 | 83.400 | 84.000 | 82.444 | 6,296,684 |
| 2025-09-10 | 86.100 | 86.800 | 84.000 | 84.000 | 82.444 | 200,886 |
| 2025-09-09 | 86.100 | 91.300 | 84.900 | 85.700 | 84.113 | 391,422 |
| 2025-09-08 | 87.400 | 90.200 | 86.200 | 87.000 | 85.389 | 90,138 |
| 2025-09-05 | 84.000 | 86.700 | 84.000 | 86.700 | 85.094 | 87,959 |
| 2025-09-04 | 86.000 | 87.339 | 85.000 | 85.500 | 83.917 | 353,955 |
| 2025-09-03 | 85.000 | 88.900 | 84.000 | 84.500 | 82.935 | 216,672 |
| 2025-09-02 | 84.300 | 86.699 | 84.300 | 84.500 | 82.935 | 211,281 |
| 2025-09-01 | 86.400 | 90.200 | 85.800 | 86.000 | 84.407 | 49,618 |
| 2025-08-29 | 88.000 | 91.100 | 85.000 | 86.300 | 84.702 | 130,467 |
| 2025-08-28 | 88.600 | 88.700 | 87.100 | 87.300 | 85.683 | 149,652 |
| 2025-08-27 | 89.600 | 91.100 | 87.300 | 88.000 | 86.370 | 1,220,363 |
| 2025-08-26 | 88.000 | 92.400 | 88.000 | 88.300 | 86.665 | 422,934 |
| 2025-08-22 | 92.700 | 92.700 | 87.700 | 90.400 | 88.726 | 250,214 |
| 2025-08-21 | 90.000 | 92.000 | 88.600 | 91.400 | 89.707 | 278,726 |
| 2025-08-20 | 89.000 | 91.800 | 88.000 | 89.300 | 87.646 | 254,962 |
| 2025-08-19 | 89.100 | 91.700 | 88.300 | 89.400 | 87.744 | 169,676 |
| 2025-08-18 | 89.000 | 92.900 | 87.400 | 89.100 | 87.450 | 389,604 |
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.