1. Share Prices

  2. Ao World PLC (AO.)

117.60p+2.00 (+1.73%)03 Jul 2024, 11:09
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
Jul 2, 2024110.80p115.60p110.00p115.60p1,164,860
Jul 1, 2024112.80p115.80p108.80p112.60p435,142
Jun 28, 2024115.40p115.40p108.80p111.00p554,857
Jun 27, 2024117.40p117.40p109.80p110.40p628,985
Jun 26, 2024112.00p119.40p111.00p114.20p3,356,585
Jun 25, 2024114.00p115.41p110.00p113.00p846,802
Jun 24, 2024113.00p114.00p110.80p113.60p258,750
Jun 21, 2024113.00p113.00p109.80p111.60p1,011,305
Jun 20, 2024112.40p112.40p109.60p112.40p329,780
Jun 19, 2024110.00p111.00p106.40p110.00p549,076
Jun 18, 2024110.00p110.00p106.60p108.60p293,295
Jun 17, 2024103.80p108.60p102.20p108.60p497,036
Jun 14, 2024102.00p105.69p102.00p105.60p233,317
Jun 13, 2024106.60p108.80p105.60p105.80p153,376
Jun 12, 2024106.00p108.00p104.60p108.00p341,805
Jun 11, 2024111.40p111.40p104.80p105.40p984,165
Jun 10, 2024112.40p113.03p108.40p109.00p455,253
Jun 7, 2024111.00p116.00p111.00p112.20p289,404
Jun 6, 2024115.00p116.00p112.40p114.80p217,239
Jun 5, 2024115.00p116.00p113.39p115.80p609,221
Jun 4, 2024108.80p114.20p108.80p113.80p169,259
Jun 3, 2024113.40p114.00p111.60p113.60p419,143
May 31, 2024114.00p114.00p110.00p112.40p847,907
May 30, 2024108.20p113.00p107.20p111.40p971,876
May 29, 2024112.00p112.00p106.40p107.60p312,817
May 28, 2024109.00p111.00p105.20p109.20p445,651
May 24, 2024110.00p111.00p106.88p110.00p261,862
May 23, 2024112.00p112.00p108.60p108.60p247,767
May 22, 2024107.80p111.00p105.00p109.60p547,963
May 21, 2024109.00p110.00p105.00p109.80p307,187
May 20, 2024109.00p109.00p106.20p108.60p216,588
May 17, 2024110.00p110.00p106.20p107.60p122,611
May 16, 2024110.00p110.00p107.74p108.80p141,872
May 15, 2024109.00p111.60p108.00p108.60p603,260
May 14, 2024106.00p110.20p105.00p109.20p767,118
May 13, 2024109.00p109.00p102.40p103.80p266,716
May 10, 2024107.40p107.40p104.00p104.20p173,294
May 9, 2024109.00p109.00p103.60p105.20p364,384
May 8, 2024109.00p109.00p106.00p107.20p166,879
May 7, 2024110.00p110.00p103.60p108.00p242,008
May 3, 2024107.00p108.40p102.80p107.60p216,432
May 2, 2024107.00p107.00p102.00p107.00p372,201
May 1, 2024103.80p107.91p102.40p106.80p149,540
Apr 30, 2024105.60p107.80p104.99p106.00p349,446
Apr 29, 2024106.00p106.80p103.06p106.80p300,606
Apr 26, 2024105.00p107.00p104.62p106.00p201,640
Apr 25, 2024104.00p105.40p103.40p104.80p186,301
Apr 24, 2024101.60p107.00p101.60p105.40p363,187
Apr 23, 2024103.20p105.60p102.13p105.00p417,697
Apr 22, 2024105.00p105.00p101.00p102.80p125,106
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC437.805.24
Baltic Classifieds Group PLC251.004.15
International Consolidated Airlines Group S.A.170.503.77
Ssp Group PLC149.903.74
Drax Group PLC518.003.60
Inchcape PLC774.003.55