Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	97.500	98.000	96.264	97.000	97.000	880,639
2026-07-28	97.400	97.500	95.715	96.600	96.600	664,366
2026-07-27	96.500	96.700	92.600	95.600	95.600	682,406
2026-07-24	96.100	96.100	91.000	92.200	92.200	275,930
2026-07-23	92.100	95.800	91.100	91.800	91.800	262,600
2026-07-22	92.900	93.700	91.100	92.700	92.700	285,655
2026-07-21	95.900	95.900	90.537	92.900	92.900	406,320
2026-07-20	93.200	94.200	91.100	91.600	91.600	292,816
2026-07-17	96.800	97.300	92.321	93.000	93.000	440,931
2026-07-16	95.600	95.600	90.700	94.900	94.900	889,458
2026-07-15	89.900	96.100	89.900	91.300	91.300	470,672
2026-07-14	94.200	94.200	89.000	91.000	91.000	392,143
2026-07-13	95.100	95.100	90.200	91.200	91.200	422,124
2026-07-10	90.700	93.600	90.285	90.800	90.800	401,138
2026-07-09	92.500	95.000	90.200	90.900	90.900	381,681
2026-07-08	96.400	98.300	93.831	94.500	94.483	469,080
2026-07-07	98.400	98.400	95.570	97.000	96.982	530,715
2026-07-06	96.500	97.400	96.100	96.400	96.382	861,328
2026-07-03	97.400	97.400	94.100	96.200	94.419	999,929
2026-07-02	93.900	96.900	93.200	94.600	92.848	1,279,180
2026-07-01	91.400	96.000	91.200	94.700	92.946	941,322
2026-06-30	93.000	93.400	90.700	91.500	89.806	667,110
2026-06-29	92.000	92.600	90.000	91.000	89.315	1,463,862
2026-06-26	91.000	91.600	89.000	90.000	88.333	885,107
2026-06-25	87.000	91.900	87.000	90.000	88.333	589,392
2026-06-24	90.500	90.500	86.101	89.600	87.941	428,928
2026-06-23	91.200	91.200	86.100	86.400	84.800	393,697
2026-06-22	92.000	92.000	86.900	88.000	86.370	542,232
2026-06-19	90.000	92.700	89.000	89.000	87.352	781,828
2026-06-18	95.800	95.800	87.900	90.900	89.217	768,134
2026-06-17	101.00	102.80	89.837	91.500	89.806	3,683,872
2026-06-16	93.700	97.200	91.900	96.000	94.222	1,568,900
2026-06-15	96.400	96.600	93.500	93.800	92.063	698,427
2026-06-12	88.700	94.500	88.700	92.700	90.983	336,976
2026-06-11	89.000	92.600	88.100	90.500	88.824	308,529
2026-06-10	92.100	93.300	90.674	92.000	90.296	288,352
2026-06-09	93.500	93.500	89.700	91.200	89.511	234,193
2026-06-08	86.200	92.000	86.200	91.100	89.413	162,482
2026-06-05	94.700	95.600	89.600	89.600	87.941	269,811
2026-06-04	93.400	94.100	91.330	94.100	92.357	194,223
2026-06-03	97.000	97.000	91.000	92.200	90.493	106,202
2026-06-02	92.900	95.900	92.200	93.500	91.769	257,991
2026-06-01	93.000	95.900	91.400	91.900	90.198	330,648
2026-05-29	93.800	94.500	90.500	93.600	91.867	445,927
2026-05-28	93.800	93.800	90.000	91.900	90.198	328,357
2026-05-27	90.900	92.100	90.000	90.000	88.333	110,778
2026-05-26	87.000	91.624	87.000	90.900	89.217	438,867
2026-05-22	87.000	91.300	87.000	91.300	89.609	215,445
2026-05-21	90.400	90.400	87.200	88.500	86.861	131,947
2026-05-20	90.400	90.400	86.100	87.700	86.076	195,557
2026-05-19	90.000	90.000	87.000	87.600	85.978	204,813
2026-05-18	90.000	90.000	84.500	86.100	84.506	243,031
2026-05-15	84.600	88.800	84.600	86.500	84.898	245,630
2026-05-14	86.000	89.700	86.000	88.800	87.156	384,591
2026-05-13	87.000	88.500	83.200	85.900	84.309	311,228
2026-05-12	85.000	89.800	84.528	87.000	85.389	231,769
2026-05-11	87.400	89.800	85.400	88.000	86.370	240,850
2026-05-08	85.800	88.600	85.800	87.900	86.272	341,294
2026-05-07	88.000	91.000	88.000	88.000	86.370	427,699
2026-05-06	87.000	90.900	87.000	89.000	87.352	701,204

← NewerPage 2 of 3 · 129 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.