AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 91.60
-1.50 (-1.61%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.22 | 96.80 | 90.20 | 91.60 | 91.60 | -1.61% | 196,614 |
| 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 |
| Jun 26, 2025 | 95.80 | 96.80 | 94.52 | 95.40 | 95.40 | 0.85% | 307,662 |
| Jun 25, 2025 | 91.50 | 98.85 | 91.50 | 94.60 | 94.60 | 0.21% | 626,273 |
| Jun 24, 2025 | 91.48 | 98.10 | 91.48 | 94.40 | 94.40 | 1.18% | 532,695 |
| Jun 23, 2025 | 91.20 | 99.90 | 91.20 | 93.30 | 93.30 | -1.48% | 331,968 |
| Jun 20, 2025 | 95.20 | 97.59 | 94.00 | 94.70 | 94.70 | -0.53% | 888,470 |
| Jun 19, 2025 | 92.70 | 99.30 | 92.70 | 95.20 | 95.20 | -2.06% | 351,024 |
| Jun 18, 2025 | 105.60 | 105.60 | 95.00 | 97.20 | 97.20 | -3.57% | 829,111 |
| Jun 17, 2025 | 99.00 | 106.80 | 95.14 | 100.80 | 100.80 | 5.00% | 1,629,668 |
| Jun 16, 2025 | 92.00 | 98.40 | 92.00 | 96.00 | 96.00 | 0.73% | 565,415 |
| Jun 13, 2025 | 99.50 | 99.70 | 92.30 | 95.30 | 95.30 | -0.52% | 1,913,649 |
| Jun 12, 2025 | 99.20 | 99.20 | 93.00 | 95.80 | 95.80 | 1.16% | 204,090 |
| Jun 11, 2025 | 98.30 | 98.30 | 92.50 | 94.70 | 94.70 | 0.85% | 1,323,722 |
| Jun 10, 2025 | 99.20 | 99.87 | 92.70 | 93.90 | 93.90 | -1.47% | 240,100 |
| Jun 9, 2025 | 101.00 | 103.80 | 95.30 | 95.30 | 95.30 | -5.83% | 156,567 |
| Jun 6, 2025 | 99.00 | 103.80 | 99.00 | 101.20 | 101.20 | 1.00% | 83,574 |
| Jun 5, 2025 | 99.00 | 103.60 | 99.00 | 100.20 | 100.20 | 0.40% | 105,522 |
| Jun 4, 2025 | 101.20 | 103.00 | 99.80 | 99.80 | 99.80 | -1.19% | 117,226 |
| Jun 3, 2025 | 100.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.32% | 139,824 |
| Jun 2, 2025 | 101.00 | 104.60 | 100.20 | 103.40 | 103.40 | 2.17% | 77,036 |
| May 30, 2025 | 102.80 | 102.99 | 100.80 | 101.20 | 101.20 | -1.56% | 441,167 |
| May 29, 2025 | 102.55 | 103.20 | 100.80 | 102.80 | 102.80 | 0.19% | 111,584 |
| May 28, 2025 | 100.20 | 106.80 | 100.20 | 102.60 | 102.60 | -2.29% | 89,027 |
| May 27, 2025 | 108.00 | 108.00 | 102.60 | 105.00 | 105.00 | 0.38% | 109,434 |
| May 23, 2025 | 107.20 | 107.20 | 103.00 | 104.60 | 104.60 | 0.19% | 318,397 |