Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 102.80 | 105.80 | 99.400 | 104.40 | 102.47 | 303,153 |
| 2025-11-07 | 105.20 | 106.80 | 103.20 | 103.20 | 101.29 | 273,927 |
| 2025-11-06 | 103.60 | 105.60 | 103.60 | 104.80 | 102.86 | 361,229 |
| 2025-11-05 | 106.00 | 106.00 | 97.200 | 103.60 | 101.68 | 310,043 |
| 2025-11-04 | 107.40 | 107.40 | 101.20 | 102.00 | 100.11 | 369,251 |
| 2025-11-03 | 109.60 | 109.60 | 105.20 | 106.00 | 104.04 | 381,307 |
| 2025-10-31 | 109.60 | 109.60 | 105.40 | 106.40 | 104.43 | 477,521 |
| 2025-10-30 | 112.00 | 112.00 | 103.69 | 106.00 | 104.04 | 360,704 |
| 2025-10-29 | 110.80 | 114.40 | 106.80 | 107.00 | 105.02 | 466,649 |
| 2025-10-28 | 111.20 | 111.20 | 104.60 | 105.80 | 103.84 | 635,011 |
| 2025-10-27 | 110.20 | 110.80 | 104.20 | 106.20 | 104.23 | 450,669 |
| 2025-10-24 | 103.60 | 106.00 | 98.600 | 105.40 | 103.45 | 470,528 |
| 2025-10-23 | 101.60 | 104.20 | 101.14 | 103.40 | 101.49 | 334,743 |
| 2025-10-22 | 100.80 | 103.00 | 100.20 | 101.60 | 99.719 | 308,544 |
← NewerPage 5 of 5 · 254 trading days
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.