AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 93.00
+1.00 (1.09%)
Sep 4, 2026, 4:40 PM GMT
AO World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 328,078 |
| 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 |
| Aug 25, 2026 | 94.50 | 96.80 | 93.60 | 93.80 | 93.80 | -0.64% | 609,288 |
| Aug 24, 2026 | 95.60 | 96.90 | 93.46 | 94.40 | 94.40 | -1.05% | 317,229 |
| Aug 21, 2026 | 94.20 | 96.60 | 94.20 | 95.40 | 95.40 | 0.32% | 303,303 |
| Aug 20, 2026 | 95.90 | 96.80 | 94.90 | 95.10 | 95.10 | -0.83% | 467,737 |
| Aug 19, 2026 | 94.40 | 96.26 | 93.20 | 95.90 | 95.90 | 0.74% | 446,972 |
| Aug 18, 2026 | 98.80 | 98.80 | 94.40 | 95.20 | 95.20 | 0.85% | 416,802 |
| Aug 17, 2026 | 100.00 | 100.00 | 94.40 | 94.40 | 94.40 | -1.97% | 585,869 |
| Aug 14, 2026 | 96.80 | 98.10 | 95.36 | 96.30 | 96.30 | -0.52% | 761,833 |
| Aug 13, 2026 | 100.00 | 100.00 | 95.50 | 96.80 | 96.80 | -0.92% | 391,200 |
| Aug 12, 2026 | 100.00 | 100.00 | 97.20 | 97.70 | 97.70 | -0.71% | 428,270 |
| Aug 11, 2026 | 95.80 | 99.70 | 95.80 | 98.40 | 98.40 | -0.10% | 692,568 |
| Aug 10, 2026 | 99.00 | 99.20 | 97.60 | 98.50 | 98.50 | -0.10% | 2,318,283 |
| Aug 7, 2026 | 98.00 | 99.00 | 97.00 | 98.60 | 98.60 | 1.23% | 501,587 |
| Aug 6, 2026 | 95.50 | 100.00 | 95.50 | 97.40 | 97.40 | -0.51% | 369,202 |
| Aug 5, 2026 | 97.00 | 98.70 | 97.00 | 97.90 | 97.90 | 0.82% | 388,403 |
| Aug 4, 2026 | 93.80 | 99.90 | 93.80 | 97.10 | 97.10 | -0.31% | 632,625 |
| Aug 3, 2026 | 100.00 | 100.00 | 97.10 | 97.40 | 97.40 | 0.10% | 898,508 |
| Jul 31, 2026 | 98.20 | 99.50 | 95.82 | 97.30 | 97.30 | -0.71% | 538,411 |
| Jul 30, 2026 | 96.30 | 98.80 | 96.00 | 98.00 | 98.00 | 1.03% | 996,253 |
| Jul 29, 2026 | 97.50 | 98.00 | 96.26 | 97.00 | 97.00 | 0.41% | 880,639 |
| Jul 28, 2026 | 97.40 | 97.50 | 95.72 | 96.60 | 96.60 | 1.05% | 664,367 |
| Jul 27, 2026 | 96.50 | 96.70 | 92.60 | 95.60 | 95.60 | 3.69% | 682,406 |
| Jul 24, 2026 | 96.10 | 96.10 | 91.00 | 92.20 | 92.20 | 0.44% | 275,930 |
| Jul 23, 2026 | 92.10 | 95.80 | 91.10 | 91.80 | 91.80 | -0.97% | 262,600 |
| Jul 22, 2026 | 92.90 | 93.70 | 91.10 | 92.70 | 92.70 | -0.22% | 285,655 |
| Jul 21, 2026 | 95.90 | 95.90 | 90.54 | 92.90 | 92.90 | 1.42% | 406,321 |
| Jul 20, 2026 | 93.20 | 94.20 | 91.10 | 91.60 | 91.60 | -1.51% | 292,816 |
| Jul 17, 2026 | 96.80 | 97.30 | 92.32 | 93.00 | 93.00 | -2.00% | 440,932 |
| Jul 16, 2026 | 95.60 | 95.60 | 90.70 | 94.90 | 94.90 | 3.94% | 889,459 |
| Jul 15, 2026 | 89.90 | 96.10 | 89.90 | 91.30 | 91.30 | 0.33% | 470,672 |
| Jul 14, 2026 | 94.20 | 94.20 | 89.00 | 91.00 | 91.00 | -0.22% | 392,144 |
| Jul 13, 2026 | 95.10 | 95.10 | 90.20 | 91.20 | 91.20 | 0.44% | 422,124 |
| Jul 10, 2026 | 90.70 | 93.60 | 90.29 | 90.80 | 90.80 | -0.11% | 401,139 |
| Jul 9, 2026 | 92.50 | 95.00 | 90.20 | 90.90 | 90.90 | -1.99% | 381,682 |
| Jul 8, 2026 | 96.40 | 98.30 | 93.83 | 94.50 | 92.75 | -2.58% | 469,081 |
| Jul 7, 2026 | 98.40 | 98.40 | 95.57 | 97.00 | 95.20 | 0.62% | 530,716 |
| Jul 6, 2026 | 96.50 | 97.40 | 96.10 | 96.40 | 94.62 | 0.21% | 861,328 |
| Jul 3, 2026 | 97.40 | 97.40 | 94.10 | 96.20 | 94.42 | 1.69% | 999,929 |
| Jul 2, 2026 | 93.90 | 96.90 | 93.20 | 94.60 | 92.85 | -0.11% | 1,279,180 |
| Jul 1, 2026 | 91.40 | 96.00 | 91.20 | 94.70 | 92.95 | 3.50% | 941,322 |
| Jun 30, 2026 | 93.00 | 93.40 | 90.70 | 91.50 | 89.81 | 0.55% | 667,110 |
| Jun 29, 2026 | 92.00 | 92.60 | 90.00 | 91.00 | 89.32 | 1.11% | 1,463,862 |
| Jun 26, 2026 | 91.00 | 91.60 | 89.00 | 90.00 | 88.33 | - | 885,107 |