Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 100.60 | 106.00 | 100.20 | 104.40 | 102.47 | 473,260 |
| 2025-05-21 | 100.60 | 106.60 | 100.60 | 105.60 | 103.64 | 218,799 |
| 2025-05-20 | 104.40 | 105.90 | 102.40 | 105.40 | 103.45 | 374,849 |
| 2025-05-19 | 102.00 | 105.00 | 98.604 | 104.20 | 102.27 | 290,358 |
| 2025-05-16 | 101.80 | 101.80 | 98.700 | 99.700 | 97.854 | 224,730 |
| 2025-05-15 | 95.000 | 99.900 | 94.101 | 99.100 | 97.265 | 675,192 |
| 2025-05-14 | 99.200 | 99.200 | 94.000 | 95.000 | 93.241 | 415,456 |
| 2025-05-13 | 95.100 | 97.000 | 94.100 | 95.000 | 93.241 | 268,919 |
| 2025-05-12 | 101.80 | 101.80 | 95.800 | 96.200 | 94.419 | 332,798 |
| 2025-05-09 | 96.400 | 101.99 | 95.400 | 97.300 | 95.498 | 486,822 |
| 2025-05-08 | 102.00 | 102.00 | 97.000 | 101.20 | 99.326 | 336,946 |
| 2025-05-07 | 98.500 | 101.00 | 98.100 | 101.00 | 99.130 | 318,562 |
| 2025-05-06 | 100.00 | 100.00 | 97.600 | 99.000 | 97.167 | 448,944 |
| 2025-05-02 | 97.100 | 99.900 | 97.100 | 98.000 | 96.185 | 407,370 |
| 2025-05-01 | 98.000 | 99.100 | 96.800 | 97.300 | 95.498 | 306,485 |
| 2025-04-30 | 99.700 | 99.700 | 96.079 | 98.300 | 96.480 | 466,415 |
| 2025-04-29 | 98.300 | 98.832 | 97.400 | 97.800 | 95.989 | 159,200 |
| 2025-04-28 | 98.200 | 99.600 | 95.100 | 97.000 | 95.204 | 188,929 |
| 2025-04-25 | 94.800 | 95.800 | 92.305 | 95.000 | 93.241 | 803,892 |
| 2025-04-24 | 95.700 | 95.700 | 93.401 | 94.000 | 92.259 | 379,398 |
| 2025-04-23 | 96.000 | 97.200 | 95.000 | 95.400 | 93.633 | 348,677 |
| 2025-04-22 | 97.700 | 99.300 | 94.400 | 95.000 | 93.241 | 330,293 |
| 2025-04-17 | 99.300 | 99.700 | 93.938 | 96.000 | 94.222 | 325,972 |
| 2025-04-16 | 96.200 | 96.200 | 93.900 | 95.000 | 93.241 | 151,660 |
| 2025-04-15 | 94.900 | 97.500 | 92.500 | 95.700 | 93.928 | 784,459 |
| 2025-04-14 | 95.000 | 96.900 | 91.580 | 95.600 | 93.830 | 254,865 |
| 2025-04-11 | 92.500 | 93.800 | 91.700 | 93.400 | 91.670 | 114,347 |
| 2025-04-10 | 95.000 | 95.000 | 91.600 | 92.600 | 90.885 | 383,682 |
| 2025-04-09 | 91.300 | 94.800 | 90.432 | 92.900 | 91.180 | 279,339 |
| 2025-04-08 | 88.000 | 93.800 | 86.200 | 92.300 | 90.591 | 391,638 |
| 2025-04-07 | 88.300 | 94.144 | 85.072 | 89.600 | 87.941 | 700,110 |
| 2025-04-04 | 93.500 | 94.900 | 89.400 | 91.100 | 89.413 | 497,017 |
| 2025-04-03 | 95.900 | 95.900 | 92.972 | 94.500 | 92.750 | 277,653 |
| 2025-04-02 | 93.500 | 96.200 | 93.500 | 94.800 | 93.044 | 255,280 |
| 2025-04-01 | 95.400 | 96.200 | 94.700 | 94.800 | 93.044 | 250,671 |
| 2025-03-31 | 95.800 | 103.40 | 94.100 | 96.000 | 94.222 | 542,693 |
| 2025-03-28 | 97.800 | 105.40 | 96.604 | 99.000 | 97.167 | 111,558 |
| 2025-03-27 | 99.200 | 99.700 | 96.000 | 98.100 | 96.283 | 104,577 |
| 2025-03-26 | 102.40 | 104.00 | 96.865 | 98.600 | 96.774 | 357,225 |
| 2025-03-25 | 98.000 | 102.00 | 96.626 | 97.800 | 95.989 | 370,230 |
| 2025-03-24 | 92.500 | 98.190 | 91.400 | 96.000 | 94.222 | 350,934 |
| 2025-03-21 | 97.300 | 97.600 | 94.129 | 96.700 | 94.909 | 355,308 |
| 2025-03-20 | 100.00 | 100.00 | 94.349 | 97.500 | 95.694 | 362,839 |
| 2025-03-19 | 100.40 | 100.40 | 95.000 | 97.500 | 95.694 | 254,117 |
| 2025-03-18 | 93.100 | 99.800 | 93.100 | 97.700 | 95.891 | 79,819 |
| 2025-03-17 | 94.100 | 100.00 | 94.100 | 97.800 | 95.989 | 209,682 |
| 2025-03-14 | 95.000 | 99.900 | 95.000 | 98.800 | 96.970 | 164,248 |
| 2025-03-13 | 93.500 | 97.900 | 93.500 | 96.000 | 94.222 | 294,576 |
| 2025-03-12 | 93.100 | 99.059 | 93.100 | 98.100 | 96.283 | 189,228 |
| 2025-03-11 | 98.000 | 98.000 | 95.000 | 97.700 | 95.891 | 107,817 |
| 2025-03-10 | 98.000 | 98.000 | 94.445 | 96.500 | 94.713 | 154,422 |
| 2025-03-07 | 97.900 | 99.596 | 95.000 | 97.600 | 95.793 | 239,886 |
| 2025-03-06 | 93.900 | 96.900 | 91.400 | 94.900 | 93.143 | 356,970 |
| 2025-03-05 | 98.600 | 98.600 | 95.000 | 95.400 | 93.633 | 175,108 |
| 2025-03-04 | 96.700 | 98.400 | 93.800 | 95.500 | 93.732 | 286,950 |
| 2025-03-03 | 98.300 | 99.000 | 96.600 | 96.600 | 94.811 | 142,967 |
| 2025-02-28 | 96.600 | 104.80 | 96.600 | 96.800 | 95.007 | 945,421 |
| 2025-02-27 | 106.40 | 108.80 | 100.00 | 100.60 | 98.737 | 89,729 |
| 2025-02-26 | 100.40 | 107.14 | 100.40 | 102.60 | 100.70 | 163,890 |
| 2025-02-25 | 102.60 | 103.00 | 100.20 | 100.60 | 98.737 | 189,713 |
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.