1. Share Prices

  2. Ao World PLC (AO.)

109.20p+1.00 (+0.92%)05 Dec 2025, 16:35
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
Dec 4, 2025109.00p110.00p107.60p108.20p338,219
Dec 3, 2025107.20p109.40p105.46p109.40p360,334
Dec 2, 2025112.60p112.60p106.00p107.00p453,674
Dec 1, 2025108.20p113.20p106.40p107.60p755,046
Nov 28, 2025106.60p111.60p105.00p109.80p807,204
Nov 27, 2025104.60p108.40p103.69p106.60p188,004
Nov 26, 2025101.40p105.80p99.90p104.40p576,991
Nov 25, 2025104.00p111.00p100.20p100.80p1,375,022
Nov 24, 2025100.80p101.60p95.54p99.30p723,392
Nov 21, 202598.40p100.00p98.10p99.10p276,946
Nov 20, 2025102.00p103.40p99.80p99.90p240,537
Nov 19, 202596.20p102.40p96.20p101.00p331,490
Nov 18, 2025101.20p101.80p100.51p101.00p249,192
Nov 17, 2025103.20p104.20p100.86p102.20p318,152
Nov 14, 2025103.00p104.70p101.60p103.40p354,945
Nov 13, 2025100.40p107.10p100.40p103.60p258,337
Nov 12, 2025105.60p107.40p102.42p105.00p423,087
Nov 11, 2025104.00p108.60p103.80p106.00p399,641
Nov 10, 2025102.80p105.80p99.40p104.40p303,153
Nov 7, 2025105.20p106.80p103.20p103.20p273,927
Nov 6, 2025103.60p105.60p103.60p104.80p361,229
Nov 5, 2025106.00p106.00p97.20p103.60p310,043
Nov 4, 2025107.40p107.40p101.20p102.00p369,251
Nov 3, 2025109.60p109.60p105.20p106.00p381,307
Oct 31, 2025109.60p109.60p105.40p106.40p477,521
Oct 30, 2025112.00p112.00p103.69p106.00p360,704
Oct 29, 2025110.80p114.40p106.80p107.00p466,649
Oct 28, 2025111.20p111.20p104.60p105.80p635,010
Oct 27, 2025110.20p110.80p104.20p106.20p450,669
Oct 24, 2025103.60p106.00p98.60p105.40p470,527
Oct 23, 2025101.60p104.20p101.14p103.40p334,743
Oct 22, 2025100.80p103.00p100.20p101.60p308,544
Oct 21, 202596.40p102.00p94.30p100.40p648,740
Oct 20, 202594.20p97.00p92.19p96.10p344,260
Oct 17, 202599.60p99.60p93.23p94.60p1,018,446
Oct 16, 202597.00p98.00p95.10p95.10p1,107,928
Oct 15, 202598.50p99.46p97.70p97.70p531,185
Oct 14, 202598.80p101.60p97.80p98.30p382,318
Oct 13, 202598.00p101.80p97.99p99.60p452,969
Oct 10, 202599.30p100.40p96.30p97.20p406,440
Oct 9, 202598.80p101.80p98.80p99.40p526,563
Oct 8, 202598.80p102.40p98.80p100.40p516,640
Oct 7, 2025104.60p104.83p102.00p102.00p581,135
Oct 6, 2025104.60p105.40p100.40p104.40p727,019
Oct 3, 2025101.40p105.00p101.40p103.80p668,151
Oct 2, 202598.40p105.50p98.40p103.60p378,301
Oct 1, 2025105.40p106.16p102.20p103.20p522,967
Sep 30, 2025102.00p105.00p98.00p103.80p689,613
Sep 29, 2025101.20p104.00p97.90p102.60p449,745
Sep 26, 202597.80p101.40p97.10p99.80p327,710
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.