AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 106.92
-1.08 (-1.00%)
Dec 17, 2025, 4:10 PM BST
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 109.20 | 109.60 | 108.60 | 109.00 | - | 0.93% | 104,715 |
| 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 |
| Nov 10, 2025 | 102.80 | 105.80 | 99.40 | 104.40 | 104.40 | 1.16% | 303,153 |
| Nov 7, 2025 | 105.20 | 106.80 | 103.20 | 103.20 | 103.20 | -1.53% | 273,927 |
| Nov 6, 2025 | 103.60 | 105.60 | 103.60 | 104.80 | 104.80 | 1.16% | 361,229 |
| Nov 5, 2025 | 106.00 | 106.00 | 97.20 | 103.60 | 103.60 | 1.57% | 310,043 |
| Nov 4, 2025 | 107.40 | 107.40 | 101.20 | 102.00 | 102.00 | -3.77% | 369,251 |
| Nov 3, 2025 | 109.60 | 109.60 | 105.20 | 106.00 | 106.00 | -0.38% | 381,307 |
| Oct 31, 2025 | 109.60 | 109.60 | 105.40 | 106.40 | 106.40 | 0.38% | 477,521 |
| Oct 30, 2025 | 112.00 | 112.00 | 103.69 | 106.00 | 106.00 | -0.93% | 360,704 |
| Oct 29, 2025 | 110.80 | 114.40 | 106.80 | 107.00 | 107.00 | 1.13% | 466,649 |
| Oct 28, 2025 | 111.20 | 111.20 | 104.60 | 105.80 | 105.80 | -0.38% | 635,011 |
| Oct 27, 2025 | 110.20 | 110.80 | 104.20 | 106.20 | 106.20 | 0.76% | 450,669 |
| Oct 24, 2025 | 103.60 | 106.00 | 98.60 | 105.40 | 105.40 | 1.93% | 470,528 |
| Oct 23, 2025 | 101.60 | 104.20 | 101.14 | 103.40 | 103.40 | 1.77% | 334,743 |
| Oct 22, 2025 | 100.80 | 103.00 | 100.20 | 101.60 | 101.60 | 1.20% | 308,544 |
| Oct 21, 2025 | 96.40 | 102.00 | 94.30 | 100.40 | 100.40 | 4.47% | 648,741 |
| Oct 20, 2025 | 94.20 | 97.00 | 92.19 | 96.10 | 96.10 | 1.59% | 344,261 |
| Oct 17, 2025 | 99.60 | 99.60 | 93.23 | 94.60 | 94.60 | -0.53% | 1,018,446 |
| Oct 16, 2025 | 97.00 | 98.00 | 95.10 | 95.10 | 95.10 | -2.66% | 1,107,928 |
| Oct 15, 2025 | 98.50 | 99.46 | 97.70 | 97.70 | 97.70 | -0.61% | 531,185 |
| Oct 14, 2025 | 98.80 | 101.60 | 97.80 | 98.30 | 98.30 | -1.31% | 382,318 |
| Oct 13, 2025 | 98.00 | 101.80 | 97.99 | 99.60 | 99.60 | 2.47% | 452,969 |
| Oct 10, 2025 | 99.30 | 100.40 | 96.30 | 97.20 | 97.20 | -2.21% | 406,441 |
| Oct 9, 2025 | 98.80 | 101.80 | 98.80 | 99.40 | 99.40 | -1.00% | 526,564 |