AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 108.60
+2.60 (2.45%)
At close: Jan 22, 2026
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 109.60 | 111.00 | 108.60 | 109.40 | 109.40 | -0.55% | 347,856 |
| Dec 18, 2025 | 108.20 | 111.80 | 107.60 | 110.00 | 110.00 | 2.61% | 296,921 |
| Dec 17, 2025 | 109.20 | 109.60 | 106.40 | 107.20 | 107.20 | -0.74% | 363,087 |
| Dec 16, 2025 | 107.80 | 108.20 | 107.17 | 108.00 | 108.00 | 0.37% | 307,065 |
| Dec 15, 2025 | 107.00 | 109.60 | 107.00 | 107.60 | 107.60 | 0.75% | 115,166 |
| Dec 12, 2025 | 108.40 | 110.28 | 106.20 | 106.80 | 106.80 | -1.11% | 437,756 |
| Dec 11, 2025 | 106.60 | 111.60 | 106.20 | 108.00 | 108.00 | 0.75% | 307,080 |
| Dec 10, 2025 | 108.00 | 111.60 | 106.40 | 107.20 | 107.20 | 0.19% | 264,104 |
| Dec 9, 2025 | 108.40 | 108.87 | 106.20 | 107.00 | 107.00 | -1.29% | 570,694 |
| Dec 8, 2025 | 109.80 | 110.00 | 108.20 | 108.40 | 108.40 | -0.73% | 230,023 |
| Dec 5, 2025 | 108.40 | 109.40 | 108.20 | 109.20 | 109.20 | 0.92% | 283,473 |
| Dec 4, 2025 | 109.00 | 110.00 | 107.60 | 108.20 | 108.20 | -1.10% | 338,219 |
| Dec 3, 2025 | 107.05 | 109.40 | 106.80 | 109.40 | 109.40 | 2.24% | 360,336 |
| Dec 2, 2025 | 112.60 | 112.60 | 106.00 | 107.00 | 107.00 | -0.56% | 453,675 |
| Dec 1, 2025 | 108.20 | 113.20 | 106.40 | 107.60 | 107.60 | -2.00% | 755,046 |
| Nov 28, 2025 | 106.60 | 111.60 | 105.00 | 109.80 | 109.80 | 3.00% | 807,205 |
| Nov 27, 2025 | 104.00 | 106.60 | 104.00 | 106.60 | 106.60 | 2.11% | 188,006 |
| Nov 26, 2025 | 103.71 | 104.40 | 101.20 | 104.40 | 104.40 | 3.57% | 576,992 |
| Nov 25, 2025 | 104.00 | 111.00 | 100.20 | 100.80 | 100.80 | 1.51% | 1,375,021 |
| Nov 24, 2025 | 100.80 | 101.60 | 95.54 | 99.30 | 99.30 | 0.20% | 723,392 |
| Nov 21, 2025 | 98.40 | 100.00 | 98.10 | 99.10 | 99.10 | -0.80% | 276,947 |
| Nov 20, 2025 | 102.00 | 103.40 | 99.80 | 99.90 | 99.90 | -1.09% | 240,538 |
| Nov 19, 2025 | 96.20 | 102.40 | 96.20 | 101.00 | 101.00 | - | 331,490 |
| Nov 18, 2025 | 101.20 | 101.80 | 100.51 | 101.00 | 101.00 | -1.17% | 249,192 |
| Nov 17, 2025 | 103.20 | 104.20 | 100.86 | 102.20 | 102.20 | -1.16% | 318,153 |
| Nov 14, 2025 | 103.00 | 104.70 | 101.60 | 103.40 | 103.40 | -0.19% | 354,945 |
| Nov 13, 2025 | 100.40 | 107.10 | 100.40 | 103.60 | 103.60 | -1.33% | 258,338 |
| Nov 12, 2025 | 105.60 | 107.40 | 102.42 | 105.00 | 105.00 | -0.94% | 423,088 |
| Nov 11, 2025 | 104.00 | 108.60 | 103.80 | 106.00 | 106.00 | 1.53% | 399,642 |