- Share Prices
Ao World PLC (AO.)
96.30p-2.80 (-2.83%)15 Jul 2025, 16:38
Ao World PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 97.00p | 99.90p | 97.00p | 99.10p | 420,550 |
Jul 11, 2025 | 98.80p | 101.00p | 93.71p | 98.00p | 103,246 |
Jul 10, 2025 | 98.90p | 99.00p | 96.80p | 98.80p | 420,781 |
Jul 9, 2025 | 97.00p | 97.80p | 96.10p | 97.00p | 364,116 |
Jul 8, 2025 | 98.00p | 98.80p | 96.10p | 97.00p | 350,383 |
Jul 7, 2025 | 96.40p | 98.30p | 96.10p | 97.00p | 669,690 |
Jul 4, 2025 | 98.60p | 98.90p | 96.40p | 97.00p | 202,530 |
Jul 3, 2025 | 99.00p | 99.00p | 95.95p | 97.20p | 302,463 |
Jul 2, 2025 | 97.70p | 99.00p | 96.00p | 96.20p | 536,182 |
Jul 1, 2025 | 97.50p | 98.80p | 96.50p | 97.50p | 205,236 |
Jun 30, 2025 | 96.20p | 99.00p | 94.56p | 96.80p | 356,756 |
Jun 27, 2025 | 96.10p | 99.20p | 95.10p | 96.10p | 245,074 |
Jun 26, 2025 | 94.90p | 96.80p | 94.52p | 95.40p | 307,661 |
Jun 25, 2025 | 91.50p | 98.85p | 91.50p | 94.60p | 626,272 |
Jun 24, 2025 | 93.60p | 98.10p | 91.48p | 94.40p | 532,695 |
Jun 23, 2025 | 91.20p | 99.90p | 91.20p | 93.30p | 331,968 |
Jun 20, 2025 | 95.20p | 97.59p | 94.00p | 94.70p | 888,469 |
Jun 19, 2025 | 92.70p | 99.30p | 92.70p | 95.20p | 351,023 |
Jun 18, 2025 | 105.60p | 105.60p | 95.00p | 97.20p | 829,109 |
Jun 17, 2025 | 99.00p | 106.80p | 95.14p | 100.80p | 1,629,668 |
Jun 16, 2025 | 92.00p | 98.40p | 92.00p | 96.00p | 565,414 |
Jun 13, 2025 | 99.50p | 99.70p | 92.30p | 95.30p | 1,913,649 |
Jun 12, 2025 | 99.20p | 99.20p | 93.00p | 95.80p | 204,090 |
Jun 11, 2025 | 98.30p | 98.30p | 92.50p | 94.70p | 1,323,722 |
Jun 10, 2025 | 99.20p | 99.87p | 92.70p | 93.90p | 240,100 |
Jun 9, 2025 | 101.00p | 103.80p | 95.30p | 95.30p | 156,567 |
Jun 6, 2025 | 99.00p | 103.80p | 99.00p | 101.20p | 83,574 |
Jun 5, 2025 | 99.00p | 103.60p | 99.00p | 100.20p | 105,522 |
Jun 4, 2025 | 101.20p | 103.00p | 99.80p | 99.80p | 117,225 |
Jun 3, 2025 | 100.00p | 106.00p | 100.00p | 101.00p | 139,824 |
Jun 2, 2025 | 101.00p | 104.60p | 100.20p | 103.40p | 77,034 |
May 30, 2025 | 101.80p | 102.99p | 100.80p | 101.20p | 441,167 |
May 29, 2025 | 103.00p | 103.20p | 100.80p | 102.80p | 111,584 |
May 28, 2025 | 100.20p | 106.80p | 100.20p | 102.60p | 89,026 |
May 27, 2025 | 108.00p | 108.00p | 102.60p | 105.00p | 109,434 |
May 23, 2025 | 104.60p | 107.20p | 103.00p | 104.60p | 318,396 |
May 22, 2025 | 100.60p | 106.00p | 100.20p | 104.40p | 473,260 |
May 21, 2025 | 100.60p | 106.60p | 100.60p | 105.60p | 218,798 |
May 20, 2025 | 104.40p | 105.90p | 102.40p | 105.40p | 374,849 |
May 19, 2025 | 102.00p | 105.00p | 98.60p | 104.20p | 290,357 |
May 16, 2025 | 101.80p | 101.80p | 98.70p | 99.70p | 224,730 |
May 15, 2025 | 95.00p | 99.90p | 94.10p | 99.10p | 675,191 |
May 14, 2025 | 99.20p | 99.20p | 94.00p | 95.00p | 415,455 |
May 13, 2025 | 95.10p | 97.00p | 94.10p | 95.00p | 268,918 |
May 12, 2025 | 101.80p | 101.80p | 95.80p | 96.20p | 332,798 |
May 9, 2025 | 96.40p | 101.99p | 95.40p | 97.30p | 486,822 |
May 8, 2025 | 102.00p | 102.00p | 97.00p | 101.20p | 336,945 |
May 7, 2025 | 98.50p | 101.00p | 98.10p | 101.00p | 318,561 |
May 6, 2025 | 100.00p | 100.00p | 97.60p | 99.00p | 448,944 |
May 2, 2025 | 97.10p | 99.90p | 97.10p | 98.00p | 407,370 |