1. Share Prices

  2. Ao World PLC (AO.)

102.40p-1.80 (-1.73%)19 Apr 2024, 17:55
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
Apr 19, 2024104.00p104.00p102.00p102.40p135,607
Apr 18, 2024105.00p105.00p103.40p104.20p222,712
Apr 17, 2024108.00p108.00p103.40p103.80p173,601
Apr 16, 2024104.20p104.80p102.80p104.00p260,932
Apr 15, 2024111.00p111.00p104.20p105.60p392,311
Apr 12, 2024108.00p108.40p106.20p106.60p266,235
Apr 11, 2024108.00p108.00p106.20p107.40p353,979
Apr 10, 2024108.00p109.40p103.20p107.00p556,068
Apr 9, 2024102.20p107.60p102.20p105.40p2,349,329
Apr 8, 2024104.80p108.00p102.60p104.60p619,874
Apr 5, 2024106.60p107.13p103.80p105.80p512,119
Apr 4, 2024107.00p109.00p103.40p107.00p1,153,123
Apr 3, 2024104.40p106.80p103.16p106.80p2,086,683
Apr 2, 2024101.20p104.80p101.00p104.20p1,379,366
Mar 28, 202494.10p104.20p93.37p100.80p3,579,609
Mar 27, 202489.50p90.85p88.45p89.85p399,706
Mar 26, 202490.95p91.00p88.90p90.45p234,644
Mar 25, 202491.00p92.85p89.80p89.80p431,260
Mar 22, 202494.30p95.95p90.95p91.25p367,751
Mar 21, 202491.60p95.10p90.95p93.90p407,224
Mar 20, 202493.75p93.75p91.00p91.25p222,962
Mar 19, 202492.25p94.95p91.05p91.55p1,669,612
Mar 18, 202494.60p94.95p90.05p92.25p2,487,745
Mar 15, 202495.00p95.00p91.35p91.35p732,625
Mar 14, 202493.60p95.00p92.65p92.70p218,694
Mar 13, 202492.35p94.95p92.35p93.70p423,390
Mar 12, 202492.00p93.95p90.05p93.05p291,744
Mar 11, 202491.75p93.40p90.50p91.95p233,544
Mar 8, 202492.65p93.00p87.90p92.75p319,491
Mar 7, 202491.00p92.30p88.44p90.55p124,563
Mar 6, 202492.50p93.00p90.35p90.50p1,042,670
Mar 5, 202490.05p90.70p89.00p90.70p618,924
Mar 4, 202493.00p94.70p90.40p91.40p326,668
Mar 1, 202492.00p95.00p92.00p94.70p479,014
Feb 29, 202491.00p94.00p91.00p92.85p581,204
Feb 28, 202493.90p93.95p90.00p90.95p294,196
Feb 27, 202490.65p92.50p90.30p92.00p282,537
Feb 26, 202493.00p94.70p90.07p90.65p256,879
Feb 23, 202493.00p93.95p91.00p91.45p219,052
Feb 22, 202490.00p93.45p87.91p92.60p746,631
Feb 21, 202489.00p90.20p87.70p89.15p1,279,554
Feb 20, 202489.95p89.95p87.05p88.65p730,068
Feb 19, 202491.40p93.00p87.75p88.40p731,510
Feb 16, 202488.50p89.65p87.30p88.25p374,956
Feb 15, 202485.05p91.80p84.00p88.20p391,295
Feb 14, 202486.80p88.50p84.45p87.20p648,299
Feb 13, 202486.55p90.46p85.55p87.80p236,754
Feb 12, 202487.05p89.10p86.60p89.10p8,101,938
Feb 9, 202489.20p93.00p86.90p87.35p953,137
Feb 8, 202490.55p91.06p86.35p89.20p205,051
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.