AO World plc (LON:AO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 93.00
+1.50 (1.64%)
Nov 4, 2026, 2:33 PM GMT
AO World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 87.80 | 93.50 | 87.80 | 93.00 | 93.00 | 1.64% | 222,813 |
| Nov 3, 2026 | 90.00 | 94.90 | 90.00 | 91.50 | 91.50 | -0.76% | 544,509 |
| Nov 2, 2026 | 94.30 | 94.50 | 90.10 | 92.20 | 92.20 | 2.33% | 518,958 |
| Oct 30, 2026 | 92.00 | 93.00 | 89.80 | 90.10 | 90.10 | -1.74% | 628,602 |
| Oct 29, 2026 | 93.20 | 93.80 | 91.70 | 91.70 | 91.70 | -1.08% | 399,264 |
| Oct 28, 2026 | 95.00 | 95.00 | 90.60 | 92.70 | 92.70 | 0.54% | 4,491,687 |
| Oct 27, 2026 | 89.20 | 94.80 | 89.20 | 92.20 | 92.20 | -0.75% | 472,046 |
| Oct 26, 2026 | 88.30 | 94.60 | 88.30 | 92.90 | 92.90 | 0.43% | 740,698 |
| Oct 23, 2026 | 88.90 | 94.50 | 88.90 | 92.50 | 92.50 | -0.86% | 535,214 |
| Oct 22, 2026 | 88.50 | 95.00 | 88.50 | 93.30 | 93.30 | 0.86% | 536,873 |
| Oct 21, 2026 | 90.00 | 93.20 | 90.00 | 92.50 | 92.50 | 0.65% | 989,360 |
| Oct 20, 2026 | 92.30 | 93.90 | 90.70 | 91.90 | 91.90 | 0.22% | 681,957 |
| Oct 19, 2026 | 88.80 | 95.00 | 88.80 | 91.70 | 91.70 | -1.61% | 401,690 |
| Oct 16, 2026 | 90.00 | 93.80 | 90.00 | 93.20 | 93.20 | 1.30% | 635,650 |
| Oct 15, 2026 | 86.50 | 93.00 | 86.50 | 92.00 | 92.00 | 2.22% | 1,494,369 |
| Oct 14, 2026 | 92.00 | 91.70 | 90.00 | 90.00 | 90.00 | - | 517,600 |
| Oct 13, 2026 | 92.10 | 92.10 | 89.60 | 90.00 | 90.00 | 0.45% | 722,622 |
| Oct 12, 2026 | 90.50 | 91.60 | 89.40 | 89.60 | 89.60 | -1.54% | 443,554 |
| Oct 9, 2026 | 86.50 | 91.00 | 86.50 | 91.00 | 91.00 | 1.90% | 548,257 |
| Oct 8, 2026 | 91.20 | 91.20 | 88.60 | 89.30 | 89.30 | -0.22% | 516,092 |
| Oct 7, 2026 | 90.00 | 90.00 | 88.00 | 89.50 | 89.50 | 0.56% | 513,945 |
| Oct 6, 2026 | 87.40 | 90.00 | 87.40 | 89.00 | 89.00 | 0.45% | 612,884 |
| Oct 5, 2026 | 91.20 | 91.20 | 87.60 | 88.60 | 88.60 | 0.45% | 362,514 |
| Oct 2, 2026 | 86.50 | 89.10 | 86.50 | 88.20 | 88.20 | 0.23% | 546,822 |
| Oct 1, 2026 | 93.70 | 93.70 | 87.00 | 88.00 | 88.00 | -1.68% | 678,014 |
| Sep 30, 2026 | 91.50 | 91.50 | 89.00 | 89.50 | 89.50 | 0.67% | 746,501 |
| Sep 29, 2026 | 92.40 | 92.40 | 88.80 | 88.90 | 88.90 | -1.00% | 424,480 |
| Sep 28, 2026 | 92.00 | 92.00 | 89.80 | 89.80 | 89.80 | 0.11% | 850,978 |
| Sep 25, 2026 | 92.00 | 92.00 | 88.90 | 89.70 | 89.70 | 1.01% | 1,316,895 |
| Sep 24, 2026 | 90.00 | 95.00 | 85.00 | 88.80 | 88.80 | -4.52% | 3,521,544 |
| Sep 23, 2026 | 94.20 | 94.20 | 91.90 | 93.00 | 93.00 | -0.43% | 863,985 |
| Sep 22, 2026 | 92.50 | 93.70 | 87.00 | 93.40 | 93.40 | 0.97% | 422,441 |
| Sep 21, 2026 | 87.60 | 93.30 | 87.60 | 92.50 | 92.50 | 2.66% | 744,046 |
| Sep 18, 2026 | 94.50 | 94.50 | 89.30 | 90.10 | 90.10 | -0.99% | 915,996 |
| Sep 17, 2026 | 87.60 | 94.40 | 87.60 | 91.00 | 91.00 | -0.22% | 474,050 |
| Sep 16, 2026 | 91.90 | 93.40 | 89.80 | 91.20 | 91.20 | 0.33% | 543,896 |
| Sep 15, 2026 | 88.50 | 92.60 | 88.50 | 90.90 | 90.90 | 0.44% | 804,241 |
| Sep 14, 2026 | 88.50 | 92.50 | 88.50 | 90.50 | 90.50 | 0.89% | 479,317 |
| Sep 11, 2026 | 92.90 | 92.90 | 88.50 | 89.70 | 89.70 | 1.13% | 615,560 |
| Sep 10, 2026 | 93.50 | 93.50 | 88.70 | 88.70 | 88.70 | -0.67% | 289,015 |
| Sep 9, 2026 | 94.50 | 94.50 | 89.30 | 89.30 | 89.30 | -2.08% | 478,270 |
| Sep 8, 2026 | 88.50 | 93.60 | 88.50 | 91.20 | 91.20 | -1.62% | 378,216 |
| Sep 7, 2026 | 94.50 | 94.50 | 90.90 | 92.70 | 92.70 | -0.32% | 189,399 |
| Sep 4, 2026 | 94.50 | 94.50 | 91.93 | 93.00 | 93.00 | 1.09% | 329,474 |
| Sep 3, 2026 | 93.90 | 94.80 | 89.50 | 92.00 | 92.00 | 1.32% | 2,368,310 |
| Sep 2, 2026 | 96.40 | 96.40 | 90.80 | 90.80 | 90.80 | -1.84% | 328,079 |
| Sep 1, 2026 | 92.00 | 96.30 | 92.00 | 92.50 | 92.50 | -2.43% | 405,328 |
| Aug 28, 2026 | 94.00 | 95.20 | 93.14 | 94.80 | 94.80 | 1.28% | 1,573,709 |
| Aug 27, 2026 | 96.40 | 96.40 | 92.10 | 93.60 | 93.60 | -0.43% | 397,570 |
| Aug 26, 2026 | 95.00 | 96.40 | 93.70 | 94.00 | 94.00 | 0.21% | 1,553,007 |