1. Share Prices

  2. Ao World PLC (AO.)

102.60p-0.80 (-0.77%)03 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ao World PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 2025104.40p108.60p101.40p102.60p112,416
Jan 2, 2025103.80p105.60p101.00p103.40p126,309
Dec 31, 2024103.00p106.80p103.00p103.40p46,773
Dec 30, 2024104.60p108.80p101.60p103.40p79,642
Dec 27, 2024106.40p109.40p102.40p105.40p198,136
Dec 24, 2024107.80p109.40p102.25p108.00p145,715
Dec 23, 2024106.40p107.60p101.80p104.80p114,872
Dec 20, 2024104.60p107.00p101.20p107.00p611,679
Dec 19, 2024107.80p107.80p100.80p103.60p522,612
Dec 18, 2024104.00p108.40p101.32p103.00p281,369
Dec 17, 2024108.80p108.80p103.40p104.00p333,471
Dec 16, 2024107.60p111.80p105.80p106.20p138,264
Dec 13, 2024108.00p110.40p106.40p107.60p130,289
Dec 12, 2024107.60p111.40p107.60p108.60p111,922
Dec 11, 2024107.80p113.80p107.40p108.40p139,159
Dec 10, 2024110.00p113.80p109.00p110.00p97,636
Dec 9, 2024109.40p111.80p108.40p110.20p146,323
Dec 6, 2024109.80p110.20p104.20p109.00p380,301
Dec 5, 2024106.20p110.60p104.20p107.40p274,076
Dec 4, 2024107.00p112.00p105.80p106.00p151,057
Dec 3, 2024106.80p112.60p105.93p106.60p250,114
Dec 2, 2024107.00p112.20p106.60p107.00p118,678
Nov 29, 2024106.80p110.00p105.80p106.80p292,325
Nov 28, 2024109.00p109.80p106.80p106.80p299,757
Nov 27, 2024109.20p113.20p108.40p108.40p134,847
Nov 26, 2024112.40p112.60p107.20p108.80p699,388
Nov 25, 2024103.00p110.40p103.00p109.60p490,732
Nov 22, 2024103.00p107.40p103.00p105.80p101,633
Nov 21, 2024103.20p106.60p103.20p105.80p133,965
Nov 20, 2024106.40p106.40p103.20p103.20p93,563
Nov 19, 2024107.80p108.00p103.20p105.00p138,182
Nov 18, 2024103.00p107.40p103.00p105.40p201,211
Nov 15, 2024104.60p107.00p103.00p105.60p113,624
Nov 14, 2024103.80p105.68p103.60p105.00p177,822
Nov 13, 2024104.60p105.20p103.20p103.80p148,450
Nov 12, 2024104.00p108.60p103.60p104.20p222,564
Nov 11, 2024106.40p108.39p104.20p107.20p167,156
Nov 8, 2024105.60p107.20p104.96p106.40p70,718
Nov 7, 2024106.00p106.00p103.40p105.80p164,931
Nov 6, 2024108.00p108.00p103.00p105.00p228,493
Nov 5, 2024107.00p107.80p103.80p104.00p683,648
Nov 4, 2024108.00p108.00p105.40p106.60p237,703
Nov 1, 2024110.00p110.00p105.60p106.60p244,972
Oct 31, 2024113.00p113.00p107.00p108.60p189,260
Oct 30, 2024114.00p114.00p106.80p111.40p170,021
Oct 29, 2024112.00p112.00p107.80p110.20p180,326
Oct 28, 2024112.00p112.00p107.81p110.40p204,068
Oct 25, 2024111.00p111.19p105.40p109.80p772,039
Oct 24, 2024105.60p107.00p105.60p106.00p114,125
Oct 23, 2024112.80p112.80p105.90p106.60p186,991
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.