1. Share Prices

  2. Ao World PLC (AO.)

88.00p-1.20 (-1.35%)06 Aug 2025, 07:51
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
Aug 6, 202589.10p94.70p87.00p88.00p380,302
Aug 5, 202591.00p91.60p89.20p89.20p133,451
Aug 4, 202589.00p96.90p89.00p90.50p282,121
Aug 1, 202592.10p96.80p90.20p91.60p196,615
Jul 31, 202593.80p95.80p92.30p93.10p271,712
Jul 30, 202592.20p94.20p89.90p92.50p189,651
Jul 29, 202593.30p94.50p90.82p92.00p292,208
Jul 28, 202594.10p94.50p92.90p93.30p480,725
Jul 25, 202594.30p98.90p94.00p94.20p78,302
Jul 24, 202595.40p96.00p94.10p94.90p127,368
Jul 23, 202595.90p95.90p93.20p94.90p226,241
Jul 22, 202596.00p99.00p93.00p94.30p341,686
Jul 21, 202596.60p98.40p96.10p96.20p83,476
Jul 18, 202596.90p98.90p95.87p96.50p117,589
Jul 17, 202595.00p96.50p94.50p96.50p143,205
Jul 16, 202596.20p97.90p94.80p94.80p110,332
Jul 15, 202598.50p100.80p93.90p96.30p756,752
Jul 14, 202597.00p99.90p97.00p99.10p420,550
Jul 11, 202598.80p101.00p93.71p98.00p103,246
Jul 10, 202598.90p99.00p96.80p98.80p420,781
Jul 9, 202597.00p97.80p96.10p97.00p364,116
Jul 8, 202598.00p98.80p96.10p97.00p350,383
Jul 7, 202596.40p98.30p96.10p97.00p669,690
Jul 4, 202598.60p98.90p96.40p97.00p202,530
Jul 3, 202599.00p99.00p95.95p97.20p302,463
Jul 2, 202597.70p99.00p96.00p96.20p536,182
Jul 1, 202597.50p98.80p96.50p97.50p205,236
Jun 30, 202596.20p99.00p94.56p96.80p356,756
Jun 27, 202596.10p99.20p95.10p96.10p245,074
Jun 26, 202594.90p96.80p94.52p95.40p307,661
Jun 25, 202591.50p98.85p91.50p94.60p626,272
Jun 24, 202593.60p98.10p91.48p94.40p532,695
Jun 23, 202591.20p99.90p91.20p93.30p331,968
Jun 20, 202595.20p97.59p94.00p94.70p888,469
Jun 19, 202592.70p99.30p92.70p95.20p351,023
Jun 18, 2025105.60p105.60p95.00p97.20p829,109
Jun 17, 202599.00p106.80p95.14p100.80p1,629,668
Jun 16, 202592.00p98.40p92.00p96.00p565,414
Jun 13, 202599.50p99.70p92.30p95.30p1,913,649
Jun 12, 202599.20p99.20p93.00p95.80p204,090
Jun 11, 202598.30p98.30p92.50p94.70p1,323,722
Jun 10, 202599.20p99.87p92.70p93.90p240,100
Jun 9, 2025101.00p103.80p95.30p95.30p156,567
Jun 6, 202599.00p103.80p99.00p101.20p83,574
Jun 5, 202599.00p103.60p99.00p100.20p105,522
Jun 4, 2025101.20p103.00p99.80p99.80p117,225
Jun 3, 2025100.00p106.00p100.00p101.00p139,824
Jun 2, 2025101.00p104.60p100.20p103.40p77,034
May 30, 2025101.80p102.99p100.80p101.20p441,167
May 29, 2025103.00p103.20p100.80p102.80p111,584
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.