AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 95.10
-2.60 (-2.66%)
Oct 16, 2025, 4:35 PM BST
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 97.49 | 98.00 | 97.00 | 97.00 | 97.00 | -0.72% | 6,346 |
| Oct 15, 2025 | 98.32 | 99.46 | 97.70 | 97.70 | 97.70 | -0.61% | 531,185 |
| Oct 14, 2025 | 101.60 | 101.60 | 97.80 | 98.30 | 98.30 | -1.31% | 382,319 |
| Oct 13, 2025 | 98.00 | 101.80 | 97.99 | 99.60 | 99.60 | 2.47% | 452,970 |
| Oct 10, 2025 | 100.40 | 100.40 | 96.30 | 97.20 | 97.20 | -2.21% | 406,440 |
| Oct 9, 2025 | 98.80 | 101.80 | 98.80 | 99.40 | 99.40 | -1.00% | 526,565 |
| Oct 8, 2025 | 98.80 | 102.40 | 98.80 | 100.40 | 100.40 | -1.57% | 516,642 |
| Oct 7, 2025 | 104.60 | 104.83 | 102.00 | 102.00 | 102.00 | -2.30% | 581,136 |
| Oct 6, 2025 | 102.60 | 105.40 | 100.40 | 104.40 | 104.40 | 0.58% | 727,019 |
| Oct 3, 2025 | 103.00 | 105.00 | 101.40 | 103.80 | 103.80 | 0.19% | 668,153 |
| Oct 2, 2025 | 98.40 | 105.50 | 98.40 | 103.60 | 103.60 | 0.39% | 378,303 |
| Oct 1, 2025 | 105.40 | 106.16 | 102.20 | 103.20 | 103.20 | -0.58% | 522,969 |
| Sep 30, 2025 | 101.05 | 104.84 | 98.00 | 103.80 | 103.80 | 1.17% | 689,613 |
| Sep 29, 2025 | 97.90 | 104.00 | 97.90 | 102.60 | 102.60 | 2.81% | 449,745 |
| Sep 26, 2025 | 97.34 | 101.40 | 97.10 | 99.80 | 99.80 | 2.67% | 327,710 |
| Sep 25, 2025 | 97.00 | 99.00 | 96.29 | 97.20 | 97.20 | -1.22% | 300,587 |
| Sep 24, 2025 | 101.20 | 103.60 | 97.60 | 98.40 | 98.40 | -0.10% | 663,967 |
| Sep 23, 2025 | 94.00 | 101.21 | 94.00 | 98.50 | 98.50 | 0.20% | 702,851 |
| Sep 22, 2025 | 99.68 | 100.60 | 95.80 | 98.30 | 98.30 | -0.81% | 1,127,222 |
| Sep 19, 2025 | 97.29 | 100.80 | 97.20 | 99.10 | 99.10 | -0.10% | 697,718 |
| Sep 18, 2025 | 92.30 | 99.40 | 92.30 | 99.20 | 99.20 | 3.55% | 1,486,445 |
| Sep 17, 2025 | 94.50 | 96.56 | 93.50 | 95.80 | 95.80 | 2.68% | 200,822 |
| Sep 16, 2025 | 92.95 | 96.00 | 91.00 | 93.30 | 93.30 | -1.89% | 410,918 |
| Sep 15, 2025 | 94.00 | 95.90 | 89.40 | 95.10 | 95.10 | 14.03% | 973,696 |
| Sep 12, 2025 | 88.90 | 88.90 | 83.00 | 83.40 | 83.40 | -0.71% | 213,269 |
| Sep 11, 2025 | 83.40 | 85.70 | 83.40 | 84.00 | 84.00 | - | 6,296,683 |
| Sep 10, 2025 | 85.76 | 86.80 | 84.00 | 84.00 | 84.00 | -1.98% | 200,886 |
| Sep 9, 2025 | 86.06 | 91.30 | 84.90 | 85.70 | 85.70 | -1.49% | 391,422 |
| Sep 8, 2025 | 90.20 | 90.20 | 86.20 | 87.00 | 87.00 | 0.35% | 90,138 |
| 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 |