Shares Magazine
95.00p-1.00 (-1.04%)22 Apr 2025, 16:35
Ao World PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 99.30p | 99.70p | 93.94p | 96.00p | 325,972 |
| Apr 16, 2025 | 96.20p | 96.20p | 93.90p | 95.00p | 151,660 |
| Apr 15, 2025 | 94.90p | 97.50p | 92.50p | 95.70p | 784,459 |
| Apr 14, 2025 | 95.00p | 96.90p | 91.58p | 95.60p | 254,864 |
| Apr 11, 2025 | 92.50p | 93.80p | 91.70p | 93.40p | 114,346 |
| Apr 10, 2025 | 95.00p | 95.00p | 91.60p | 92.60p | 383,681 |
| Apr 9, 2025 | 91.30p | 94.80p | 90.43p | 92.90p | 279,339 |
| Apr 8, 2025 | 88.00p | 93.80p | 86.20p | 92.30p | 391,638 |
| Apr 7, 2025 | 88.30p | 94.14p | 85.07p | 89.60p | 700,109 |
| Apr 4, 2025 | 93.50p | 94.90p | 89.40p | 91.10p | 497,017 |
| Apr 3, 2025 | 95.90p | 95.90p | 92.97p | 94.50p | 277,652 |
| Apr 2, 2025 | 93.50p | 96.20p | 93.50p | 94.80p | 255,279 |
| Apr 1, 2025 | 95.40p | 96.20p | 94.70p | 94.80p | 250,671 |
| Mar 31, 2025 | 95.80p | 103.40p | 94.10p | 96.00p | 542,693 |
| Mar 28, 2025 | 97.80p | 105.40p | 96.60p | 99.00p | 111,558 |
| Mar 27, 2025 | 99.20p | 99.70p | 96.00p | 98.10p | 104,576 |
| Mar 26, 2025 | 102.40p | 104.00p | 96.86p | 98.60p | 357,224 |
| Mar 25, 2025 | 98.00p | 102.00p | 96.63p | 97.80p | 370,229 |
| Mar 24, 2025 | 92.50p | 98.19p | 91.40p | 96.00p | 350,933 |
| Mar 21, 2025 | 97.30p | 97.60p | 94.13p | 96.70p | 355,307 |
| Mar 20, 2025 | 100.00p | 100.00p | 94.35p | 97.50p | 362,839 |
| Mar 19, 2025 | 100.40p | 100.40p | 95.00p | 97.50p | 254,117 |
| Mar 18, 2025 | 93.10p | 99.80p | 93.10p | 97.70p | 79,818 |
| Mar 17, 2025 | 94.10p | 100.00p | 94.10p | 97.80p | 209,682 |
| Mar 14, 2025 | 95.00p | 99.90p | 95.00p | 98.80p | 164,248 |
| Mar 13, 2025 | 93.50p | 97.90p | 93.50p | 96.00p | 294,576 |
| Mar 12, 2025 | 93.10p | 99.06p | 93.10p | 98.10p | 189,227 |
| Mar 11, 2025 | 98.00p | 98.00p | 95.00p | 97.70p | 107,816 |
| Mar 10, 2025 | 98.00p | 98.00p | 94.44p | 96.50p | 154,421 |
| Mar 7, 2025 | 97.90p | 99.60p | 95.00p | 97.60p | 239,885 |
| Mar 6, 2025 | 93.90p | 96.90p | 91.40p | 94.90p | 356,970 |
| Mar 5, 2025 | 98.60p | 98.60p | 95.00p | 95.40p | 175,108 |
| Mar 4, 2025 | 96.70p | 98.40p | 93.80p | 95.50p | 286,950 |
| Mar 3, 2025 | 98.30p | 99.00p | 96.60p | 96.60p | 142,967 |
| Feb 28, 2025 | 96.60p | 104.80p | 96.60p | 96.80p | 945,421 |
| Feb 27, 2025 | 106.40p | 108.80p | 100.00p | 100.60p | 89,729 |
| Feb 26, 2025 | 100.40p | 107.14p | 100.40p | 102.60p | 163,890 |
| Feb 25, 2025 | 102.60p | 103.00p | 100.20p | 100.60p | 189,713 |
| Feb 24, 2025 | 101.80p | 103.20p | 101.20p | 103.00p | 156,414 |
| Feb 21, 2025 | 100.60p | 104.60p | 100.60p | 101.80p | 62,580 |
| Feb 20, 2025 | 101.00p | 102.60p | 100.31p | 100.80p | 111,890 |
| Feb 19, 2025 | 100.40p | 101.60p | 98.90p | 101.00p | 260,476 |
| Feb 18, 2025 | 102.00p | 102.00p | 100.40p | 100.40p | 52,892 |
| Feb 17, 2025 | 106.60p | 108.00p | 98.85p | 102.00p | 50,118 |
| Feb 14, 2025 | 96.30p | 103.40p | 96.30p | 100.60p | 72,559 |
| Feb 13, 2025 | 105.00p | 105.40p | 100.20p | 100.20p | 275,460 |
| Feb 12, 2025 | 100.20p | 102.80p | 100.20p | 100.40p | 347,242 |
| Feb 11, 2025 | 100.60p | 104.00p | 100.20p | 100.20p | 111,654 |
| Feb 10, 2025 | 100.80p | 106.80p | 100.20p | 100.20p | 108,230 |
| Feb 7, 2025 | 103.00p | 103.00p | 100.20p | 100.20p | 292,978 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |