1. Share Prices

  2. Ao World PLC (AO.)

108.40p-0.40 (-0.37%)27 Nov 2024, 16:37
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
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
Oct 22, 2024108.20p108.80p106.20p108.20p1,493,042
Oct 21, 2024108.20p113.40p106.20p106.40p200,701
Oct 18, 2024112.00p112.00p108.20p108.80p150,623
Oct 17, 2024110.60p111.40p108.32p109.00p68,051
Oct 16, 2024109.31p112.60p110.22p110.40p469,949
Oct 15, 2024106.80p109.40p106.00p107.80p173,271
Oct 14, 2024108.20p109.20p106.20p108.40p158,895
Oct 11, 2024108.40p111.80p105.20p107.00p336,376
Oct 10, 2024108.00p111.80p107.00p108.80p68,499
Oct 9, 2024110.80p111.80p107.40p108.20p183,096
Oct 8, 2024107.60p112.80p106.20p108.80p130,191
Oct 7, 2024108.00p110.00p106.40p107.80p145,139
Oct 4, 2024108.60p113.00p107.20p108.60p190,134
Oct 3, 2024108.00p112.80p106.05p107.00p373,772
Oct 2, 2024109.80p112.80p107.60p107.60p178,606
Oct 1, 2024111.20p113.00p109.10p109.60p552,812
Sep 30, 2024108.00p112.40p108.00p112.40p922,495
Sep 27, 2024108.20p109.80p107.20p109.80p501,216
Sep 26, 2024107.00p109.03p106.40p108.40p164,142
Sep 25, 2024106.20p109.40p106.20p106.80p107,773
Sep 24, 2024110.00p110.00p106.20p106.80p95,801
Sep 23, 2024106.60p110.60p106.00p106.60p99,608
Sep 20, 2024106.80p110.20p106.60p106.60p516,583
Sep 19, 2024107.00p112.00p107.00p107.20p335,953
Sep 18, 2024110.00p111.80p107.00p107.00p225,388
Sep 17, 2024109.80p112.60p107.80p108.00p313,170
Sep 16, 2024107.00p109.20p107.00p109.20p138,253
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59