Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ao World (AO.) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 88.00 90.70 88.00 88.30 422,929
25th Aug 2025 (Mon) 90.40 90.40 90.40 90.40 0
22nd Aug 2025 (Fri) 92.70 92.70 89.60 90.40 250,212
21st Aug 2025 (Thu) 90.00 92.00 89.70 91.40 278,724
20th Aug 2025 (Wed) 89.00 89.70 88.00 89.30 254,960
19th Aug 2025 (Tue) 89.10 89.60 88.30 89.40 169,670
18th Aug 2025 (Mon) 89.00 90.40 87.50 89.10 389,600
15th Aug 2025 (Fri) 88.80 90.50 88.80 89.50 389,199
14th Aug 2025 (Thu) 90.00 90.60 87.70 88.10 186,913
13th Aug 2025 (Wed) 89.10 90.50 89.00 90.00 298,954
12th Aug 2025 (Tue) 90.00 90.80 88.60 89.50 272,980
11th Aug 2025 (Mon) 89.00 89.80 88.80 89.20 327,067
8th Aug 2025 (Fri) 88.10 89.30 88.00 89.30 173,043
7th Aug 2025 (Thu) 86.00 89.10 86.00 89.10 246,306
6th Aug 2025 (Wed) 89.10 89.10 87.00 88.00 380,301
5th Aug 2025 (Tue) 91.00 91.00 89.20 89.20 133,450
4th Aug 2025 (Mon) 89.00 92.40 89.00 90.50 282,118
1st Aug 2025 (Fri) 92.10 92.10 90.20 91.60 196,612
31st Jul 2025 (Thu) 93.80 93.80 92.60 93.10 271,707
30th Jul 2025 (Wed) 92.20 92.50 90.40 92.50 189,645
29th Jul 2025 (Tue) 93.30 94.50 90.90 92.00 292,204
28th Jul 2025 (Mon) 94.10 94.10 92.90 93.30 480,720
25th Jul 2025 (Fri) 94.30 94.30 94.00 94.20 78,298
24th Jul 2025 (Thu) 95.40 95.40 94.10 94.90 127,366
23rd Jul 2025 (Wed) 95.90 95.90 93.20 94.90 226,239
22nd Jul 2025 (Tue) 96.00 96.80 93.00 94.30 341,685
21st Jul 2025 (Mon) 96.60 96.60 96.10 96.20 83,474
18th Jul 2025 (Fri) 96.90 96.90 95.90 96.50 117,585
17th Jul 2025 (Thu) 95.00 96.50 95.00 96.50 143,202
16th Jul 2025 (Wed) 96.20 96.20 94.80 94.80 110,331
15th Jul 2025 (Tue) 98.50 98.80 93.90 96.30 756,751
14th Jul 2025 (Mon) 97.00 99.10 97.00 99.10 420,547
11th Jul 2025 (Fri) 98.80 98.80 97.90 98.00 103,243
10th Jul 2025 (Thu) 98.90 99.00 96.80 98.80 420,780
9th Jul 2025 (Wed) 97.00 97.20 96.30 97.00 364,114
8th Jul 2025 (Tue) 98.00 98.00 96.80 97.00 350,381
7th Jul 2025 (Mon) 96.40 98.30 96.40 97.00 669,688
4th Jul 2025 (Fri) 98.60 98.60 96.70 97.00 202,529
3rd Jul 2025 (Thu) 99.00 99.00 96.00 97.20 302,459
2nd Jul 2025 (Wed) 97.70 97.70 96.00 96.20 536,179
1st Jul 2025 (Tue) 97.50 97.50 97.50 97.50 205,234
30th Jun 2025 (Mon) 96.20 97.40 96.00 96.80 356,751
27th Jun 2025 (Fri) 96.10 96.70 95.60 96.10 245,068
FTSE 100 Latest
Value9,255.50
Change-10.30