1. Share Prices

  2. Ao World PLC (AO.)

84.00p-1.70 (-1.98%)10 Sep 2025, 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
Sep 9, 202586.10p91.30p84.90p85.70p391,422
Sep 8, 202587.40p90.20p86.20p87.00p90,138
Sep 5, 202584.00p86.70p84.00p86.70p87,959
Sep 4, 202586.00p87.34p85.00p85.50p353,955
Sep 3, 202585.00p88.90p84.00p84.50p216,671
Sep 2, 202584.30p86.70p84.30p84.50p211,281
Sep 1, 202586.40p90.20p85.80p86.00p49,617
Aug 29, 202588.00p91.10p85.00p86.30p130,467
Aug 28, 202588.60p88.70p87.10p87.30p149,651
Aug 27, 202589.60p91.10p87.30p88.00p1,220,363
Aug 26, 202588.00p92.40p88.00p88.30p422,933
Aug 22, 202592.70p92.70p87.70p90.40p250,214
Aug 21, 202590.00p92.00p88.60p91.40p278,725
Aug 20, 202589.00p91.80p88.00p89.30p254,962
Aug 19, 202589.10p91.70p88.30p89.40p169,675
Aug 18, 202589.00p92.90p87.40p89.10p389,603
Aug 15, 202588.80p90.60p88.10p89.50p389,201
Aug 14, 202590.00p91.70p87.70p88.10p186,914
Aug 13, 202589.10p90.80p89.00p90.00p298,955
Aug 12, 202590.00p90.80p88.60p89.50p272,981
Aug 11, 202589.00p89.80p87.47p89.20p327,069
Aug 8, 202588.10p89.50p88.00p89.30p173,045
Aug 7, 202586.00p89.10p86.00p89.10p246,308
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.