1. Share Prices

  2. Ao World PLC (AO.)

102.20p+0.20 (+0.20%)05 Nov 2025, 09:46
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 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
Sep 25, 202597.00p99.00p96.29p97.20p300,587
Sep 24, 2025101.20p103.60p97.60p98.40p663,965
Sep 23, 202594.00p101.21p94.00p98.50p605,154
Sep 22, 202599.00p100.60p95.80p98.30p1,127,221
Sep 19, 202599.90p100.80p97.20p99.10p697,718
Sep 18, 202592.30p99.40p92.30p99.20p1,486,444
Sep 17, 202594.50p96.56p88.80p95.80p200,822
Sep 16, 202594.10p96.00p91.00p93.30p410,918
Sep 15, 202594.00p95.90p89.40p95.10p973,694
Sep 12, 202584.30p88.90p83.00p83.40p213,268
Sep 11, 202583.40p85.70p83.40p84.00p6,296,683
Sep 10, 202586.10p86.80p84.00p84.00p200,885
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC359.0214.77
Trainline PLC267.945.32
Bluefield Solar Income Fund Limited76.025.29
Lancashire Holdings Limited671.003.87
Metro Bank Holdings PLC112.603.30
Drax Group PLC731.822.78

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.90-5.00
Raspberry Pi Holdings PLC335.60-3.84
Playtech PLC239.00-3.43
Weir Group PLC2,794.00-2.99
Oxford Biomedica PLC662.34-2.88
Allianz Technology Trust PLC523.50-2.33