Ao World historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	90.000	93.200	90.000	92.500	92.500	989,359
2026-10-20	92.300	93.900	90.700	91.900	91.900	681,956
2026-10-19	88.800	95.000	88.800	91.700	91.700	401,689
2026-10-16	90.000	93.900	90.000	93.200	93.200	635,650
2026-10-15	86.500	93.000	86.500	92.000	92.000	1,603,646
2026-10-14	90.100	92.100	88.300	90.000	90.000	517,599
2026-10-13	92.100	92.100	89.600	90.000	90.000	722,621
2026-10-12	90.500	92.100	88.900	89.600	89.600	443,555
2026-10-09	86.500	91.000	86.500	91.000	91.000	548,258
2026-10-08	91.200	91.200	88.600	89.300	89.300	2,516,092
2026-10-07	90.000	90.000	88.000	89.500	89.500	513,944
2026-10-06	87.400	90.000	87.400	89.000	89.000	612,884
2026-10-05	91.200	91.200	87.600	88.600	88.600	362,513
2026-10-02	86.500	89.500	86.500	88.200	88.200	546,821
2026-10-01	93.700	93.700	87.000	88.000	88.000	678,013
2026-09-30	91.500	91.500	88.500	89.500	89.500	802,556
2026-09-29	92.400	92.400	88.800	88.900	88.900	424,479
2026-09-28	92.000	92.345	89.800	89.800	89.800	950,906
2026-09-25	92.000	92.000	88.900	89.700	89.700	1,316,893
2026-09-24	90.000	95.000	85.000	88.800	88.800	3,521,543
2026-09-23	94.200	94.200	91.900	93.000	93.000	863,984
2026-09-22	92.500	93.700	87.000	93.400	93.400	422,440
2026-09-21	87.600	93.300	87.600	92.500	92.500	744,045
2026-09-18	94.500	94.500	89.300	90.100	90.100	915,995
2026-09-17	87.600	94.400	87.600	91.000	91.000	474,049
2026-09-16	91.900	93.400	89.800	91.200	91.200	543,895
2026-09-15	88.500	92.600	88.500	90.900	90.900	804,241
2026-09-14	88.500	92.500	88.500	90.500	90.500	479,316
2026-09-11	92.900	92.900	88.500	89.700	89.700	615,559
2026-09-10	93.500	93.500	88.700	88.700	88.700	289,014
2026-09-09	94.500	94.500	89.300	89.300	89.300	478,270
2026-09-08	88.500	93.600	88.500	91.200	91.200	378,216
2026-09-07	94.500	94.500	90.900	92.700	92.700	189,399
2026-09-04	94.500	94.500	91.930	93.000	93.000	329,473
2026-09-03	93.900	94.800	89.500	92.000	92.000	2,368,310
2026-09-02	96.400	96.400	90.800	90.800	90.800	328,078
2026-09-01	92.000	96.300	92.000	92.500	92.500	405,327
2026-08-28	94.000	95.200	93.141	94.800	94.800	1,573,709
2026-08-27	96.400	96.400	92.100	93.600	93.600	397,569
2026-08-26	95.000	96.400	93.700	94.000	94.000	1,553,007
2026-08-25	94.500	96.800	93.600	93.800	93.800	609,288
2026-08-24	95.600	96.900	93.463	94.400	94.400	317,229
2026-08-21	94.200	96.600	94.200	95.400	95.400	303,302
2026-08-20	95.900	96.800	94.900	95.100	95.100	467,737
2026-08-19	94.400	96.259	93.200	95.900	95.900	446,972
2026-08-18	98.800	98.800	94.400	95.200	95.200	416,802
2026-08-17	100.00	100.00	94.400	94.400	94.400	585,868
2026-08-14	96.800	98.100	95.355	96.300	96.300	761,833
2026-08-13	100.00	100.00	95.500	96.800	96.800	391,199
2026-08-12	100.00	100.00	97.200	97.700	97.700	428,269
2026-08-11	95.800	99.700	95.800	98.400	98.400	692,567
2026-08-10	99.000	99.200	97.600	98.500	98.500	2,318,282
2026-08-07	98.000	99.000	97.000	98.600	98.600	501,587
2026-08-06	95.500	100.00	95.500	97.400	97.400	369,201
2026-08-05	97.000	98.700	97.000	97.900	97.900	388,402
2026-08-04	93.800	99.900	93.800	97.100	97.100	632,625
2026-08-03	100.00	100.00	97.100	97.400	97.400	898,507
2026-07-31	98.200	99.500	95.816	97.300	97.300	538,410
2026-07-30	96.300	98.800	96.000	98.000	98.000	996,252
2026-07-29	97.500	98.000	96.264	97.000	97.000	880,639

Page 1 of 2 · 65 trading daysOlder →

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.