Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 109.20 | 113.20 | 108.40 | 108.40 | 106.39 | 134,847 |
| 2024-11-26 | 112.40 | 112.60 | 107.20 | 108.80 | 106.79 | 699,388 |
| 2024-11-25 | 103.00 | 110.40 | 103.00 | 109.60 | 107.57 | 490,733 |
| 2024-11-22 | 103.00 | 107.40 | 103.00 | 105.80 | 103.84 | 101,633 |
| 2024-11-21 | 103.20 | 106.60 | 103.20 | 105.80 | 103.84 | 133,965 |
| 2024-11-20 | 106.40 | 106.40 | 103.20 | 103.20 | 101.29 | 93,563 |
| 2024-11-19 | 107.80 | 108.00 | 103.20 | 105.00 | 103.06 | 138,182 |
| 2024-11-18 | 103.00 | 107.40 | 103.00 | 105.40 | 103.45 | 201,212 |
| 2024-11-15 | 104.60 | 107.00 | 103.00 | 105.60 | 103.64 | 113,624 |
| 2024-11-14 | 103.80 | 105.68 | 103.60 | 105.00 | 103.06 | 177,822 |
| 2024-11-13 | 104.60 | 105.20 | 103.20 | 103.80 | 101.88 | 148,451 |
| 2024-11-12 | 104.00 | 108.60 | 103.60 | 104.20 | 102.27 | 222,565 |
| 2024-11-11 | 106.40 | 108.39 | 104.20 | 107.20 | 105.21 | 167,156 |
| 2024-11-08 | 105.60 | 107.20 | 104.96 | 106.40 | 104.43 | 70,718 |
| 2024-11-07 | 106.00 | 106.00 | 103.40 | 105.80 | 103.84 | 164,931 |
| 2024-11-06 | 108.00 | 108.00 | 103.00 | 105.00 | 103.06 | 228,493 |
| 2024-11-05 | 107.00 | 107.80 | 103.80 | 104.00 | 102.07 | 683,648 |
| 2024-11-04 | 108.00 | 108.00 | 105.40 | 106.60 | 104.63 | 237,703 |
| 2024-11-01 | 110.00 | 110.00 | 105.60 | 106.60 | 104.63 | 244,973 |
| 2024-10-31 | 113.00 | 113.00 | 107.00 | 108.60 | 106.59 | 189,260 |
| 2024-10-30 | 114.00 | 114.00 | 106.80 | 111.40 | 109.34 | 170,021 |
| 2024-10-29 | 112.00 | 112.00 | 107.80 | 110.20 | 108.16 | 180,326 |
| 2024-10-28 | 112.00 | 112.00 | 107.81 | 110.40 | 108.36 | 204,068 |
| 2024-10-25 | 111.00 | 111.19 | 105.40 | 109.80 | 107.77 | 772,040 |
| 2024-10-24 | 105.60 | 110.00 | 105.56 | 106.00 | 104.04 | 114,125 |
| 2024-10-23 | 112.80 | 112.80 | 105.90 | 106.60 | 104.63 | 186,991 |
| 2024-10-22 | 108.20 | 108.80 | 106.20 | 108.20 | 106.20 | 1,493,043 |
| 2024-10-21 | 108.20 | 113.40 | 106.20 | 106.40 | 104.43 | 200,701 |
| 2024-10-18 | 112.00 | 112.00 | 108.20 | 108.80 | 106.79 | 150,623 |
| 2024-10-17 | 110.60 | 111.40 | 108.32 | 109.00 | 106.98 | 68,051 |
| 2024-10-16 | 111.00 | 113.40 | 107.20 | 110.40 | 108.36 | 469,950 |
| 2024-10-15 | 106.80 | 109.40 | 106.00 | 107.80 | 105.80 | 173,271 |
| 2024-10-14 | 108.20 | 109.20 | 106.20 | 108.40 | 106.39 | 158,895 |
| 2024-10-11 | 108.40 | 111.80 | 105.20 | 107.00 | 105.02 | 336,376 |
| 2024-10-10 | 108.00 | 111.80 | 107.00 | 108.80 | 106.79 | 68,500 |
| 2024-10-09 | 110.80 | 111.80 | 107.40 | 108.20 | 106.20 | 183,096 |
| 2024-10-08 | 107.60 | 112.80 | 106.20 | 108.80 | 106.79 | 130,191 |
| 2024-10-07 | 108.00 | 110.00 | 106.40 | 107.80 | 105.80 | 145,139 |
| 2024-10-04 | 108.60 | 113.00 | 107.20 | 108.60 | 106.59 | 190,134 |
| 2024-10-03 | 108.00 | 112.80 | 106.05 | 107.00 | 105.02 | 373,772 |
| 2024-10-02 | 109.80 | 112.80 | 107.60 | 107.60 | 105.61 | 178,606 |
| 2024-10-01 | 111.20 | 113.00 | 109.10 | 109.60 | 107.57 | 552,812 |
| 2024-09-30 | 108.00 | 112.40 | 108.00 | 112.40 | 110.32 | 922,495 |
| 2024-09-27 | 108.20 | 109.80 | 107.20 | 109.80 | 107.77 | 501,217 |
| 2024-09-26 | 107.00 | 109.03 | 106.40 | 108.40 | 106.39 | 164,142 |
| 2024-09-25 | 106.20 | 109.40 | 106.20 | 106.80 | 104.82 | 107,773 |
| 2024-09-24 | 110.00 | 110.00 | 106.20 | 106.80 | 104.82 | 95,801 |
| 2024-09-23 | 106.60 | 110.60 | 106.00 | 106.60 | 104.63 | 99,608 |
| 2024-09-20 | 106.80 | 110.20 | 106.60 | 106.60 | 104.63 | 516,583 |
| 2024-09-19 | 107.00 | 112.00 | 107.00 | 107.20 | 105.21 | 335,953 |
| 2024-09-18 | 110.00 | 111.80 | 107.00 | 107.00 | 105.02 | 225,388 |
| 2024-09-17 | 109.80 | 112.60 | 107.80 | 108.00 | 106.00 | 313,171 |
| 2024-09-16 | 107.00 | 109.20 | 107.00 | 109.20 | 107.18 | 138,253 |
| 2024-09-13 | 108.20 | 110.60 | 107.69 | 109.60 | 107.57 | 159,107 |
| 2024-09-12 | 107.60 | 112.60 | 107.60 | 108.20 | 106.20 | 97,990 |
| 2024-09-11 | 107.00 | 109.20 | 107.00 | 107.40 | 105.41 | 290,852 |
| 2024-09-10 | 108.20 | 109.60 | 108.00 | 108.60 | 106.59 | 186,790 |
| 2024-09-09 | 109.80 | 110.40 | 108.20 | 109.60 | 107.57 | 130,529 |
| 2024-09-06 | 110.00 | 114.40 | 108.60 | 109.00 | 106.98 | 185,267 |
| 2024-09-05 | 115.20 | 115.80 | 111.20 | 112.80 | 110.71 | 111,015 |
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.