Ao World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 101.80 | 103.20 | 101.20 | 103.00 | 101.09 | 156,414 |
| 2025-02-21 | 100.60 | 104.60 | 100.60 | 101.80 | 99.915 | 62,580 |
| 2025-02-20 | 101.00 | 102.60 | 100.31 | 100.80 | 98.933 | 111,890 |
| 2025-02-19 | 100.40 | 101.60 | 98.900 | 101.00 | 99.130 | 260,476 |
| 2025-02-18 | 102.00 | 102.00 | 100.40 | 100.40 | 98.541 | 52,892 |
| 2025-02-17 | 106.60 | 108.00 | 98.850 | 102.00 | 100.11 | 50,118 |
| 2025-02-14 | 96.300 | 103.40 | 96.300 | 100.60 | 98.737 | 72,559 |
| 2025-02-13 | 105.00 | 105.40 | 100.20 | 100.20 | 98.344 | 275,460 |
| 2025-02-12 | 100.20 | 102.80 | 100.20 | 100.40 | 98.541 | 347,242 |
| 2025-02-11 | 100.60 | 104.00 | 100.20 | 100.20 | 98.344 | 111,654 |
| 2025-02-10 | 104.80 | 106.80 | 100.20 | 100.20 | 98.344 | 108,230 |
| 2025-02-07 | 103.00 | 103.00 | 100.20 | 100.20 | 98.344 | 292,978 |
| 2025-02-06 | 102.40 | 102.40 | 97.200 | 101.40 | 99.522 | 428,581 |
| 2025-02-05 | 102.40 | 102.40 | 97.000 | 99.200 | 97.363 | 363,900 |
| 2025-02-04 | 99.100 | 100.60 | 94.500 | 97.800 | 95.989 | 247,415 |
| 2025-02-03 | 98.400 | 100.00 | 96.600 | 98.400 | 96.578 | 186,747 |
| 2025-01-31 | 96.800 | 99.600 | 93.900 | 98.300 | 96.480 | 201,392 |
| 2025-01-30 | 99.500 | 100.00 | 94.900 | 98.000 | 96.185 | 470,448 |
| 2025-01-29 | 95.600 | 100.40 | 92.900 | 98.800 | 96.970 | 122,366 |
| 2025-01-28 | 98.800 | 100.03 | 97.400 | 98.300 | 96.480 | 110,309 |
| 2025-01-27 | 96.100 | 101.00 | 95.000 | 96.000 | 94.222 | 158,776 |
| 2025-01-24 | 98.100 | 99.900 | 95.100 | 97.000 | 95.204 | 737,852 |
| 2025-01-23 | 94.900 | 99.200 | 92.900 | 95.700 | 93.928 | 192,169 |
| 2025-01-22 | 94.200 | 98.100 | 93.100 | 96.000 | 94.222 | 248,156 |
| 2025-01-21 | 100.20 | 101.00 | 95.800 | 95.800 | 94.026 | 157,821 |
| 2025-01-20 | 96.000 | 101.60 | 95.800 | 96.500 | 94.713 | 86,977 |
| 2025-01-17 | 100.00 | 101.80 | 98.301 | 98.900 | 97.069 | 400,221 |
| 2025-01-16 | 100.00 | 100.80 | 96.100 | 100.80 | 98.933 | 149,862 |
| 2025-01-15 | 100.00 | 101.40 | 95.900 | 100.20 | 98.344 | 151,014 |
| 2025-01-14 | 101.80 | 101.80 | 95.800 | 95.800 | 94.026 | 106,343 |
| 2025-01-13 | 97.000 | 99.600 | 95.800 | 98.500 | 96.676 | 276,065 |
| 2025-01-10 | 98.000 | 100.00 | 97.000 | 97.000 | 95.204 | 274,856 |
| 2025-01-09 | 98.100 | 101.60 | 97.840 | 99.100 | 97.265 | 443,916 |
| 2025-01-08 | 101.00 | 105.00 | 98.000 | 98.000 | 96.185 | 538,125 |
| 2025-01-07 | 102.80 | 103.80 | 101.40 | 101.40 | 99.522 | 233,700 |
| 2025-01-06 | 107.40 | 108.80 | 102.00 | 102.20 | 100.31 | 258,369 |
| 2025-01-03 | 104.40 | 108.60 | 101.40 | 102.60 | 100.70 | 112,416 |
| 2025-01-02 | 103.80 | 105.60 | 101.00 | 103.40 | 101.49 | 126,309 |
| 2024-12-31 | 103.00 | 106.80 | 103.00 | 103.40 | 101.49 | 46,773 |
| 2024-12-30 | 104.60 | 108.80 | 101.60 | 103.40 | 101.49 | 79,642 |
| 2024-12-27 | 106.40 | 109.40 | 102.40 | 105.40 | 103.45 | 198,136 |
| 2024-12-24 | 107.80 | 109.40 | 102.25 | 108.00 | 106.00 | 145,715 |
| 2024-12-23 | 106.40 | 107.60 | 101.80 | 104.80 | 102.86 | 114,872 |
| 2024-12-20 | 104.60 | 107.00 | 101.20 | 107.00 | 105.02 | 611,679 |
| 2024-12-19 | 107.80 | 107.80 | 100.80 | 103.60 | 101.68 | 522,612 |
| 2024-12-18 | 104.00 | 108.40 | 101.32 | 103.00 | 101.09 | 281,369 |
| 2024-12-17 | 108.80 | 108.80 | 103.40 | 104.00 | 102.07 | 333,472 |
| 2024-12-16 | 107.60 | 111.80 | 105.80 | 106.20 | 104.23 | 138,264 |
| 2024-12-13 | 108.00 | 110.40 | 106.40 | 107.60 | 105.61 | 130,289 |
| 2024-12-12 | 107.60 | 111.40 | 107.60 | 108.60 | 106.59 | 111,922 |
| 2024-12-11 | 107.80 | 113.80 | 107.40 | 108.40 | 106.39 | 139,159 |
| 2024-12-10 | 110.00 | 113.80 | 109.00 | 110.00 | 107.96 | 97,636 |
| 2024-12-09 | 109.40 | 111.80 | 108.40 | 110.20 | 108.16 | 146,323 |
| 2024-12-06 | 109.80 | 110.20 | 104.20 | 109.00 | 106.98 | 380,301 |
| 2024-12-05 | 106.20 | 110.60 | 104.20 | 107.40 | 105.41 | 274,076 |
| 2024-12-04 | 107.00 | 112.00 | 105.80 | 106.00 | 104.04 | 151,057 |
| 2024-12-03 | 106.80 | 112.60 | 105.93 | 106.60 | 104.63 | 250,114 |
| 2024-12-02 | 107.00 | 112.20 | 106.60 | 107.00 | 105.02 | 118,678 |
| 2024-11-29 | 106.80 | 110.00 | 105.80 | 106.80 | 104.82 | 292,325 |
| 2024-11-28 | 109.00 | 109.80 | 106.80 | 106.80 | 104.82 | 299,757 |
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.