Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 88.800 | 90.600 | 88.100 | 89.500 | 87.843 | 389,201 |
| 2025-08-14 | 90.000 | 91.700 | 87.700 | 88.100 | 86.469 | 186,915 |
| 2025-08-13 | 89.100 | 90.800 | 89.000 | 90.000 | 88.333 | 298,956 |
| 2025-08-12 | 90.000 | 90.800 | 88.600 | 89.500 | 87.843 | 272,982 |
| 2025-08-11 | 89.000 | 89.800 | 87.474 | 89.200 | 87.548 | 327,069 |
| 2025-08-08 | 88.100 | 89.500 | 88.000 | 89.300 | 87.646 | 173,045 |
| 2025-08-07 | 86.000 | 89.100 | 86.000 | 89.100 | 87.450 | 246,309 |
| 2025-08-06 | 89.100 | 94.700 | 87.000 | 88.000 | 86.370 | 380,302 |
| 2025-08-05 | 91.000 | 91.600 | 89.200 | 89.200 | 87.548 | 133,452 |
| 2025-08-04 | 89.000 | 96.900 | 89.000 | 90.500 | 88.824 | 282,122 |
| 2025-08-01 | 92.100 | 96.800 | 90.200 | 91.600 | 89.904 | 196,615 |
| 2025-07-31 | 93.800 | 95.800 | 92.300 | 93.100 | 91.376 | 271,713 |
| 2025-07-30 | 92.200 | 94.200 | 89.900 | 92.500 | 90.787 | 189,651 |
| 2025-07-29 | 93.300 | 94.500 | 90.821 | 92.000 | 90.296 | 292,208 |
| 2025-07-28 | 94.100 | 94.500 | 92.900 | 93.300 | 91.572 | 480,725 |
| 2025-07-25 | 94.300 | 98.900 | 94.000 | 94.200 | 92.456 | 78,303 |
| 2025-07-24 | 95.400 | 96.000 | 94.100 | 94.900 | 93.143 | 127,368 |
| 2025-07-23 | 95.900 | 95.900 | 93.200 | 94.900 | 93.143 | 226,241 |
| 2025-07-22 | 96.000 | 99.000 | 93.000 | 94.300 | 92.554 | 341,686 |
| 2025-07-21 | 96.600 | 98.400 | 96.100 | 96.200 | 94.419 | 83,477 |
| 2025-07-18 | 96.900 | 98.900 | 95.873 | 96.500 | 94.713 | 117,589 |
| 2025-07-17 | 95.000 | 96.500 | 94.500 | 96.500 | 94.713 | 143,205 |
| 2025-07-16 | 96.200 | 97.900 | 94.800 | 94.800 | 93.044 | 110,332 |
| 2025-07-15 | 98.500 | 100.80 | 93.900 | 96.300 | 94.517 | 756,753 |
| 2025-07-14 | 97.000 | 99.900 | 97.000 | 99.100 | 97.265 | 420,550 |
| 2025-07-11 | 98.800 | 101.00 | 93.710 | 98.000 | 96.185 | 103,247 |
| 2025-07-10 | 98.900 | 99.000 | 96.800 | 98.800 | 96.970 | 420,782 |
| 2025-07-09 | 97.000 | 97.800 | 96.100 | 97.000 | 95.204 | 364,117 |
| 2025-07-08 | 98.000 | 98.800 | 96.100 | 97.000 | 95.204 | 350,383 |
| 2025-07-07 | 96.400 | 98.300 | 96.100 | 97.000 | 95.204 | 669,691 |
| 2025-07-04 | 98.600 | 98.900 | 96.400 | 97.000 | 95.204 | 202,530 |
| 2025-07-03 | 99.000 | 99.000 | 95.950 | 97.200 | 95.400 | 302,464 |
| 2025-07-02 | 97.700 | 99.000 | 96.000 | 96.200 | 94.419 | 536,182 |
| 2025-07-01 | 97.500 | 98.800 | 96.505 | 97.500 | 95.694 | 205,236 |
| 2025-06-30 | 96.200 | 99.000 | 94.562 | 96.800 | 95.007 | 356,756 |
| 2025-06-27 | 96.100 | 99.204 | 95.100 | 96.100 | 94.320 | 245,074 |
| 2025-06-26 | 94.900 | 96.800 | 94.515 | 95.400 | 93.633 | 307,662 |
| 2025-06-25 | 91.500 | 98.855 | 91.500 | 94.600 | 92.848 | 626,273 |
| 2025-06-24 | 93.600 | 98.100 | 91.483 | 94.400 | 92.652 | 532,695 |
| 2025-06-23 | 91.200 | 99.900 | 91.200 | 93.300 | 91.572 | 331,969 |
| 2025-06-20 | 95.200 | 97.592 | 94.000 | 94.700 | 92.946 | 888,469 |
| 2025-06-19 | 92.700 | 99.300 | 92.700 | 95.200 | 93.437 | 351,024 |
| 2025-06-18 | 105.60 | 105.60 | 95.000 | 97.200 | 95.400 | 829,109 |
| 2025-06-17 | 99.000 | 106.80 | 95.142 | 100.80 | 98.933 | 1,629,668 |
| 2025-06-16 | 92.000 | 98.400 | 92.000 | 96.000 | 94.222 | 565,415 |
| 2025-06-13 | 99.500 | 99.700 | 92.300 | 95.300 | 93.535 | 1,913,649 |
| 2025-06-12 | 99.200 | 99.200 | 93.000 | 95.800 | 94.026 | 204,090 |
| 2025-06-11 | 98.300 | 98.300 | 92.500 | 94.700 | 92.946 | 1,323,723 |
| 2025-06-10 | 99.200 | 99.871 | 92.700 | 93.900 | 92.161 | 240,100 |
| 2025-06-09 | 101.00 | 103.80 | 95.300 | 95.300 | 93.535 | 156,567 |
| 2025-06-06 | 99.000 | 103.80 | 99.000 | 101.20 | 99.326 | 83,574 |
| 2025-06-05 | 99.000 | 103.60 | 99.000 | 100.20 | 98.344 | 105,522 |
| 2025-06-04 | 101.20 | 103.00 | 99.800 | 99.800 | 97.952 | 117,226 |
| 2025-06-03 | 100.00 | 106.00 | 100.00 | 101.00 | 99.130 | 139,824 |
| 2025-06-02 | 101.00 | 104.60 | 100.20 | 103.40 | 101.49 | 77,035 |
| 2025-05-30 | 101.80 | 102.99 | 100.80 | 101.20 | 99.326 | 441,168 |
| 2025-05-29 | 103.00 | 103.20 | 100.80 | 102.80 | 100.90 | 111,584 |
| 2025-05-28 | 100.20 | 106.80 | 100.20 | 102.60 | 100.70 | 89,027 |
| 2025-05-27 | 108.00 | 108.00 | 102.60 | 105.00 | 103.06 | 109,434 |
| 2025-05-23 | 104.60 | 107.20 | 103.00 | 104.60 | 102.66 | 318,397 |
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.