AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 94.80
-0.80 (-0.84%)
Mar 4, 2026, 4:35 PM GMT
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 95.50 | 96.50 | 94.00 | 94.80 | - | -0.84% | 161,236 |
| Mar 3, 2026 | 101.60 | 101.60 | 95.10 | 95.60 | 95.60 | -1.44% | 405,193 |
| Mar 2, 2026 | 94.60 | 100.00 | 94.60 | 97.00 | 97.00 | -1.72% | 700,711 |
| Feb 27, 2026 | 104.00 | 100.00 | 98.70 | 98.70 | 98.70 | -0.80% | 369,565 |
| Feb 26, 2026 | 98.10 | 103.80 | 98.10 | 99.50 | 99.50 | 0.40% | 200,268 |
| Feb 25, 2026 | 96.10 | 101.40 | 96.10 | 99.10 | 99.10 | -0.70% | 129,374 |
| Feb 24, 2026 | 96.40 | 102.80 | 96.40 | 99.80 | 99.80 | -0.40% | 265,679 |
| Feb 23, 2026 | 100.40 | 102.20 | 100.20 | 100.20 | 100.20 | -0.20% | 327,818 |
| Feb 20, 2026 | 99.00 | 100.60 | 97.40 | 100.40 | 100.40 | 3.08% | 310,802 |
| Feb 19, 2026 | 100.00 | 100.00 | 97.40 | 97.40 | 97.40 | -1.91% | 353,075 |
| Feb 18, 2026 | 102.00 | 102.00 | 98.16 | 99.30 | 99.30 | - | 543,712 |
| Feb 17, 2026 | 102.00 | 102.00 | 99.30 | 99.30 | 99.30 | -2.65% | 448,639 |
| Feb 16, 2026 | 101.40 | 102.58 | 100.60 | 102.00 | 102.00 | 0.99% | 334,451 |
| Feb 13, 2026 | 100.00 | 101.00 | 98.60 | 101.00 | 101.00 | 1.00% | 399,271 |
| Feb 12, 2026 | 99.50 | 104.00 | 98.90 | 100.00 | 100.00 | 0.50% | 585,438 |
| Feb 11, 2026 | 102.60 | 103.80 | 98.30 | 99.50 | 99.50 | -3.02% | 900,432 |
| Feb 10, 2026 | 104.00 | 109.40 | 102.20 | 102.60 | 102.60 | - | 600,043 |
| Feb 9, 2026 | 102.40 | 111.20 | 102.40 | 102.60 | 102.60 | -0.19% | 447,521 |
| Feb 6, 2026 | 108.00 | 108.00 | 102.80 | 102.80 | 102.80 | -0.39% | 363,238 |
| Feb 5, 2026 | 105.20 | 105.20 | 102.40 | 103.20 | 103.20 | -2.09% | 586,040 |
| Feb 4, 2026 | 102.40 | 106.58 | 102.40 | 105.40 | 105.40 | 0.57% | 240,260 |
| Feb 3, 2026 | 109.00 | 109.75 | 104.80 | 104.80 | 104.80 | -4.03% | 439,656 |
| Feb 2, 2026 | 104.60 | 112.60 | 104.60 | 109.20 | 109.20 | 0.55% | 235,673 |
| Jan 30, 2026 | 112.60 | 112.60 | 108.60 | 108.60 | 108.60 | -0.37% | 258,163 |
| Jan 29, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.45% | 314,771 |
| Jan 28, 2026 | 110.60 | 112.00 | 110.00 | 110.60 | 110.60 | -0.72% | 353,504 |
| Jan 27, 2026 | 110.20 | 112.00 | 110.20 | 111.40 | 111.40 | 0.72% | 130,560 |
| Jan 26, 2026 | 109.00 | 110.80 | 108.60 | 110.60 | 110.60 | 1.65% | 622,455 |
| Jan 23, 2026 | 108.20 | 110.00 | 107.00 | 108.80 | 108.80 | 0.18% | 3,001,494 |
| Jan 22, 2026 | 105.00 | 109.40 | 105.00 | 108.60 | 108.60 | 2.45% | 307,176 |
| Jan 21, 2026 | 107.00 | 108.60 | 105.60 | 106.00 | 106.00 | -0.75% | 292,626 |
| Jan 20, 2026 | 106.00 | 106.80 | 104.80 | 106.80 | 106.80 | 0.75% | 263,122 |
| Jan 19, 2026 | 107.00 | 108.00 | 105.60 | 106.00 | 106.00 | -1.67% | 191,988 |
| Jan 16, 2026 | 108.20 | 114.00 | 105.00 | 107.80 | 107.80 | -0.19% | 232,381 |
| Jan 15, 2026 | 110.80 | 112.00 | 105.00 | 108.00 | 108.00 | -3.05% | 2,864,504 |
| Jan 14, 2026 | 110.00 | 112.40 | 108.80 | 111.40 | 111.40 | 0.91% | 336,351 |
| Jan 13, 2026 | 116.80 | 117.40 | 108.80 | 110.40 | 110.40 | -0.90% | 335,416 |
| Jan 12, 2026 | 110.60 | 117.20 | 110.20 | 111.40 | 111.40 | -0.18% | 247,365 |
| Jan 9, 2026 | 108.00 | 114.60 | 108.00 | 111.60 | 111.60 | - | 134,096 |
| Jan 8, 2026 | 111.40 | 117.00 | 110.20 | 111.60 | 111.60 | -0.53% | 177,108 |
| Jan 7, 2026 | 111.00 | 113.20 | 110.20 | 112.20 | 112.20 | 1.08% | 149,331 |
| Jan 6, 2026 | 109.60 | 112.40 | 108.56 | 111.00 | 111.00 | 1.65% | 264,376 |
| Jan 5, 2026 | 109.20 | 111.00 | 108.13 | 109.20 | 109.20 | - | 402,511 |
| Jan 2, 2026 | 112.60 | 113.20 | 107.80 | 109.20 | 109.20 | -3.53% | 161,591 |
| Dec 31, 2025 | 113.60 | 113.20 | 113.20 | 113.20 | 113.20 | 1.07% | 53,235 |
| Dec 30, 2025 | 111.00 | 112.40 | 110.20 | 112.00 | 112.00 | 0.90% | 195,654 |
| Dec 29, 2025 | 110.80 | 111.00 | 108.46 | 111.00 | 111.00 | 1.28% | 236,416 |
| Dec 24, 2025 | 110.00 | 110.60 | 108.20 | 109.60 | 109.60 | 0.37% | 108,272 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.20 | 109.20 | 109.20 | -0.36% | 125,071 |
| Dec 22, 2025 | 108.80 | 110.60 | 108.20 | 109.60 | 109.60 | 0.18% | 211,897 |