AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 87.00
+0.30 (0.35%)
Sep 8, 2025, 4:35 PM BST
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.00 | 86.70 | 84.00 | 86.70 | 86.70 | 1.40% | 87,959 |
| Sep 4, 2025 | 86.00 | 87.34 | 85.00 | 85.50 | 85.50 | 1.18% | 353,955 |
| Sep 3, 2025 | 85.00 | 85.60 | 84.00 | 84.50 | 84.50 | - | 216,672 |
| Sep 2, 2025 | 84.30 | 86.70 | 84.30 | 84.50 | 84.50 | -1.74% | 211,281 |
| Sep 1, 2025 | 86.62 | 90.20 | 85.80 | 86.00 | 86.00 | -0.35% | 49,617 |
| Aug 29, 2025 | 86.98 | 91.10 | 85.00 | 86.30 | 86.30 | -1.15% | 130,469 |
| Aug 28, 2025 | 88.00 | 88.70 | 87.10 | 87.30 | 87.30 | -0.80% | 149,653 |
| Aug 27, 2025 | 91.10 | 91.10 | 87.30 | 88.00 | 88.00 | -0.34% | 1,220,363 |
| Aug 26, 2025 | 88.00 | 92.40 | 88.00 | 88.30 | 88.30 | -2.32% | 422,936 |
| Aug 22, 2025 | 87.70 | 92.70 | 87.70 | 90.40 | 90.40 | -1.09% | 250,214 |
| Aug 21, 2025 | 88.60 | 92.00 | 88.60 | 91.40 | 91.40 | 2.35% | 278,726 |
| Aug 20, 2025 | 91.80 | 91.80 | 88.00 | 89.30 | 89.30 | -0.11% | 254,962 |
| Aug 19, 2025 | 89.44 | 91.70 | 88.30 | 89.40 | 89.40 | 0.34% | 169,677 |
| Aug 18, 2025 | 89.00 | 92.90 | 87.40 | 89.10 | 89.10 | -0.45% | 389,605 |
| Aug 15, 2025 | 88.41 | 90.60 | 88.10 | 89.50 | 89.50 | 1.59% | 389,201 |
| Aug 14, 2025 | 90.00 | 91.70 | 87.70 | 88.10 | 88.10 | -2.11% | 186,915 |
| Aug 13, 2025 | 89.70 | 90.80 | 89.00 | 90.00 | 90.00 | 0.56% | 298,955 |
| Aug 12, 2025 | 90.00 | 90.80 | 88.60 | 89.50 | 89.50 | 0.34% | 272,982 |
| Aug 11, 2025 | 87.47 | 89.80 | 87.47 | 89.20 | 89.20 | -0.11% | 327,069 |
| Aug 8, 2025 | 89.50 | 89.50 | 88.00 | 89.30 | 89.30 | 0.22% | 173,045 |
| Aug 7, 2025 | 86.00 | 89.10 | 86.00 | 89.10 | 89.10 | 1.25% | 246,310 |
| Aug 6, 2025 | 94.70 | 94.70 | 87.00 | 88.00 | 88.00 | -1.35% | 380,302 |
| Aug 5, 2025 | 90.50 | 91.60 | 89.20 | 89.20 | 89.20 | -1.44% | 133,452 |
| Aug 4, 2025 | 89.00 | 96.90 | 89.00 | 90.50 | 90.50 | -1.20% | 282,121 |
| Aug 1, 2025 | 92.22 | 96.80 | 90.20 | 91.60 | 91.60 | -1.61% | 196,615 |
| Jul 31, 2025 | 95.80 | 95.80 | 92.30 | 93.10 | 93.10 | 0.65% | 271,715 |
| Jul 30, 2025 | 94.20 | 94.20 | 89.90 | 92.50 | 92.50 | 0.54% | 189,653 |
| Jul 29, 2025 | 93.28 | 94.50 | 90.82 | 92.00 | 92.00 | -1.39% | 292,208 |
| Jul 28, 2025 | 93.25 | 94.50 | 92.90 | 93.30 | 93.30 | -0.96% | 480,727 |
| Jul 25, 2025 | 98.80 | 98.90 | 94.00 | 94.20 | 94.20 | -0.74% | 78,303 |
| Jul 24, 2025 | 96.00 | 96.00 | 94.10 | 94.90 | 94.90 | - | 127,368 |
| Jul 23, 2025 | 95.90 | 95.90 | 93.20 | 94.90 | 94.90 | 0.64% | 226,241 |
| Jul 22, 2025 | 96.00 | 99.00 | 93.00 | 94.30 | 94.30 | -1.98% | 341,687 |
| Jul 21, 2025 | 97.69 | 98.40 | 96.10 | 96.20 | 96.20 | -0.31% | 83,476 |
| Jul 18, 2025 | 95.90 | 98.90 | 95.87 | 96.50 | 96.50 | - | 117,589 |
| Jul 17, 2025 | 95.50 | 96.50 | 94.50 | 96.50 | 96.50 | 1.79% | 143,205 |
| Jul 16, 2025 | 96.73 | 97.90 | 94.80 | 94.80 | 94.80 | -1.56% | 110,332 |
| Jul 15, 2025 | 100.80 | 100.80 | 93.90 | 96.30 | 96.30 | -2.83% | 756,752 |
| Jul 14, 2025 | 97.00 | 99.90 | 97.00 | 99.10 | 99.10 | 1.12% | 420,550 |
| Jul 11, 2025 | 101.00 | 101.00 | 93.71 | 98.00 | 98.00 | -0.81% | 103,247 |
| Jul 10, 2025 | 98.27 | 99.00 | 96.80 | 98.80 | 98.80 | 1.86% | 420,782 |
| Jul 9, 2025 | 96.10 | 97.80 | 96.10 | 97.00 | 97.00 | - | 364,117 |
| Jul 8, 2025 | 98.80 | 98.80 | 96.10 | 97.00 | 97.00 | - | 350,383 |
| Jul 7, 2025 | 96.40 | 98.30 | 96.10 | 97.00 | 97.00 | - | 669,690 |
| Jul 4, 2025 | 96.40 | 98.90 | 96.40 | 97.00 | 97.00 | -0.21% | 202,530 |
| Jul 3, 2025 | 99.00 | 99.00 | 95.95 | 97.20 | 97.20 | 1.04% | 302,463 |
| Jul 2, 2025 | 99.00 | 99.00 | 96.00 | 96.20 | 96.20 | -1.33% | 536,182 |
| Jul 1, 2025 | 98.80 | 98.80 | 96.51 | 97.50 | 97.50 | 0.72% | 205,236 |
| Jun 30, 2025 | 94.56 | 99.00 | 94.56 | 96.80 | 96.80 | 0.73% | 356,756 |
| Jun 27, 2025 | 95.10 | 99.20 | 95.10 | 96.10 | 96.10 | 0.73% | 245,074 |