Ao World historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	88.200	92.700	87.400	88.200	86.567	68,090
2026-04-30	86.500	88.000	86.500	87.900	86.272	139,034
2026-04-29	93.000	93.000	86.500	86.500	84.898	261,377
2026-04-28	89.200	93.700	88.800	88.800	87.156	180,514
2026-04-27	89.000	92.400	89.000	89.600	87.941	284,577
2026-04-24	91.500	94.620	89.600	90.000	88.333	282,292
2026-04-23	97.000	97.000	91.700	92.200	90.493	343,147
2026-04-22	97.000	97.000	92.700	93.500	91.769	233,694
2026-04-21	93.800	95.107	93.100	94.000	92.259	2,478,466
2026-04-20	94.400	95.500	91.489	93.400	91.670	307,409
2026-04-17	90.000	93.100	89.400	92.500	90.787	6,263,775
2026-04-16	90.400	92.500	87.300	90.000	88.333	369,497
2026-04-15	91.200	92.800	88.700	90.000	88.333	1,317,539
2026-04-14	94.200	96.900	90.100	90.500	88.824	746,638
2026-04-13	97.600	97.600	93.381	94.000	92.259	438,143
2026-04-10	97.600	103.40	90.800	95.000	93.241	1,132,829
2026-04-09	91.000	93.900	88.600	88.800	87.156	602,574
2026-04-08	89.200	92.800	86.900	91.000	89.315	397,048
2026-04-07	86.100	87.800	82.500	86.700	85.094	315,404
2026-04-02	85.200	87.400	84.600	85.800	84.211	304,012
2026-04-01	87.800	87.800	83.100	86.500	84.898	400,429
2026-03-31	84.300	87.100	83.687	86.600	84.996	314,583
2026-03-30	90.300	90.300	82.550	83.900	82.346	358,214
2026-03-27	86.000	91.800	84.500	86.200	84.604	256,196
2026-03-26	89.800	90.000	86.174	87.800	86.174	189,495
2026-03-25	89.500	92.600	87.300	88.700	87.057	267,900
2026-03-24	83.900	88.500	83.900	85.500	83.917	379,709
2026-03-23	86.600	89.100	84.000	86.800	85.193	339,167
2026-03-20	84.100	90.200	84.100	87.400	85.782	551,196
2026-03-19	89.100	92.000	87.300	88.100	86.469	305,516
2026-03-18	91.000	91.588	87.300	89.100	87.450	392,720
2026-03-17	89.300	92.100	89.300	90.300	88.628	661,938
2026-03-16	92.100	95.800	89.500	90.600	88.922	443,263
2026-03-13	89.300	97.000	89.300	92.000	90.296	201,080
2026-03-12	92.700	96.400	92.000	92.500	90.787	156,373
2026-03-11	97.800	97.800	93.100	93.400	91.670	200,542
2026-03-10	93.800	93.800	91.569	93.500	91.769	473,559
2026-03-09	92.000	94.900	89.600	90.700	89.020	642,587
2026-03-06	94.100	98.100	92.300	92.800	91.082	717,864
2026-03-05	94.800	95.900	93.900	93.900	92.161	245,512
2026-03-04	95.500	96.500	94.000	94.800	93.044	161,235
2026-03-03	101.60	101.60	95.100	95.600	93.830	405,193
2026-03-02	94.600	100.00	94.600	97.000	95.204	700,711
2026-02-27	99.000	104.00	98.700	98.700	96.872	369,564
2026-02-26	98.100	103.80	98.100	99.500	97.657	200,268
2026-02-25	96.100	101.40	96.100	99.100	97.265	129,374
2026-02-24	96.400	102.80	96.400	99.800	97.952	265,679
2026-02-23	100.40	102.20	98.700	100.20	98.344	327,818
2026-02-20	99.000	100.60	97.400	100.40	98.541	310,802
2026-02-19	100.00	100.00	97.400	97.400	95.596	353,075
2026-02-18	102.00	102.00	98.164	99.300	97.461	543,712
2026-02-17	102.00	102.60	99.300	99.300	97.461	448,638
2026-02-16	101.40	102.58	100.60	102.00	100.11	334,451
2026-02-13	100.00	101.00	98.600	101.00	99.130	399,271
2026-02-12	99.500	104.00	98.900	100.00	98.148	585,438
2026-02-11	102.60	103.80	98.300	99.500	97.657	900,432
2026-02-10	104.00	109.40	102.20	102.60	100.70	600,043
2026-02-09	102.40	111.20	102.40	102.60	100.70	447,521
2026-02-06	108.00	108.00	102.80	102.80	100.90	363,238
2026-02-05	105.20	105.20	102.40	103.20	101.29	586,040

← NewerPage 3 of 5 · 254 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.