AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 90.90
-0.40 (-0.44%)
May 26, 2026, 4:42 PM GMT
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 87.00 | 91.40 | 87.00 | 90.90 | 90.90 | -0.44% | 438,869 |
| May 22, 2026 | 87.00 | 91.30 | 87.00 | 91.30 | 91.30 | 3.16% | 215,445 |
| May 21, 2026 | 90.40 | 90.40 | 87.20 | 88.50 | 88.50 | 0.91% | 131,947 |
| May 20, 2026 | 90.40 | 90.40 | 86.10 | 87.70 | 87.70 | 0.11% | 195,557 |
| May 19, 2026 | 90.00 | 90.00 | 87.00 | 87.60 | 87.60 | 1.74% | 204,813 |
| May 18, 2026 | 90.00 | 90.00 | 84.50 | 86.10 | 86.10 | -0.46% | 243,031 |
| May 15, 2026 | 84.60 | 88.80 | 84.60 | 86.50 | 86.50 | -2.59% | 245,630 |
| May 14, 2026 | 86.00 | 89.70 | 86.00 | 88.80 | 88.80 | 3.38% | 384,591 |
| May 13, 2026 | 87.00 | 88.50 | 83.20 | 85.90 | 85.90 | -1.26% | 311,228 |
| May 12, 2026 | 85.00 | 89.80 | 84.53 | 87.00 | 87.00 | -1.14% | 231,769 |
| May 11, 2026 | 87.40 | 89.80 | 85.40 | 88.00 | 88.00 | 0.11% | 240,850 |
| May 8, 2026 | 85.80 | 88.60 | 85.80 | 87.90 | 87.90 | -0.11% | 341,294 |
| May 7, 2026 | 88.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 427,699 |
| May 6, 2026 | 87.00 | 90.90 | 87.00 | 89.00 | 89.00 | 2.30% | 701,204 |
| May 5, 2026 | 85.00 | 88.60 | 85.00 | 87.00 | 87.00 | -1.36% | 239,779 |
| May 1, 2026 | 88.20 | 92.70 | 87.40 | 88.20 | 88.20 | 0.34% | 68,090 |
| Apr 30, 2026 | 86.50 | 88.00 | 86.50 | 87.90 | 87.90 | 1.62% | 139,034 |
| Apr 29, 2026 | 93.00 | 93.00 | 86.50 | 86.50 | 86.50 | -2.59% | 261,377 |
| Apr 28, 2026 | 89.20 | 93.70 | 88.80 | 88.80 | 88.80 | -0.89% | 180,514 |
| Apr 27, 2026 | 89.00 | 92.40 | 89.00 | 89.60 | 89.60 | -0.44% | 284,577 |
| Apr 24, 2026 | 91.50 | 94.62 | 89.60 | 90.00 | 90.00 | -2.39% | 282,292 |
| Apr 23, 2026 | 97.00 | 97.00 | 91.70 | 92.20 | 92.20 | -1.39% | 343,147 |
| Apr 22, 2026 | 97.00 | 97.00 | 92.70 | 93.50 | 93.50 | -0.53% | 233,694 |
| Apr 21, 2026 | 93.80 | 95.11 | 93.10 | 94.00 | 94.00 | 0.64% | 2,478,466 |
| Apr 20, 2026 | 94.40 | 95.50 | 91.49 | 93.40 | 93.40 | 0.97% | 307,409 |
| Apr 17, 2026 | 90.00 | 93.10 | 89.40 | 92.50 | 92.50 | 2.78% | 6,263,775 |
| Apr 16, 2026 | 90.40 | 92.50 | 87.30 | 90.00 | 90.00 | - | 369,497 |
| Apr 15, 2026 | 91.20 | 92.80 | 88.70 | 90.00 | 90.00 | -0.55% | 1,317,539 |
| Apr 14, 2026 | 94.20 | 96.90 | 90.10 | 90.50 | 90.50 | -3.72% | 746,638 |
| Apr 13, 2026 | 97.60 | 97.60 | 93.38 | 94.00 | 94.00 | -1.05% | 438,143 |
| Apr 10, 2026 | 97.60 | 103.40 | 90.80 | 95.00 | 95.00 | 6.98% | 1,132,829 |
| Apr 9, 2026 | 91.00 | 93.90 | 88.60 | 88.80 | 88.80 | -2.42% | 602,574 |
| Apr 8, 2026 | 89.20 | 92.80 | 86.90 | 91.00 | 91.00 | 4.96% | 397,048 |
| Apr 7, 2026 | 86.10 | 87.80 | 82.50 | 86.70 | 86.70 | 1.05% | 315,404 |
| Apr 2, 2026 | 85.20 | 87.40 | 84.60 | 85.80 | 85.80 | -0.81% | 304,012 |
| Apr 1, 2026 | 87.80 | 87.80 | 83.10 | 86.50 | 86.50 | -0.12% | 400,429 |
| Mar 31, 2026 | 84.30 | 87.10 | 83.69 | 86.60 | 86.60 | 3.22% | 314,583 |
| Mar 30, 2026 | 90.30 | 90.30 | 82.55 | 83.90 | 83.90 | -2.67% | 358,214 |
| Mar 27, 2026 | 86.00 | 91.80 | 84.50 | 86.20 | 86.20 | -1.82% | 256,196 |
| Mar 26, 2026 | 89.80 | 90.00 | 86.17 | 87.80 | 87.80 | -1.01% | 189,495 |
| Mar 25, 2026 | 89.50 | 92.60 | 87.30 | 88.70 | 88.70 | 3.74% | 267,900 |
| Mar 24, 2026 | 83.90 | 88.50 | 83.90 | 85.50 | 85.50 | -1.50% | 379,709 |
| Mar 23, 2026 | 86.60 | 89.10 | 84.00 | 86.80 | 86.80 | -0.69% | 339,167 |
| Mar 20, 2026 | 84.10 | 90.20 | 84.10 | 87.40 | 87.40 | -0.79% | 551,196 |
| Mar 19, 2026 | 89.10 | 92.00 | 87.30 | 88.10 | 88.10 | -1.12% | 305,516 |
| Mar 18, 2026 | 91.00 | 91.59 | 87.30 | 89.10 | 89.10 | -1.33% | 392,720 |
| Mar 17, 2026 | 89.30 | 92.10 | 89.30 | 90.30 | 90.30 | -0.33% | 661,938 |
| Mar 16, 2026 | 92.10 | 95.80 | 89.50 | 90.60 | 90.60 | -1.52% | 443,263 |
| Mar 13, 2026 | 89.30 | 97.00 | 89.30 | 92.00 | 92.00 | -0.54% | 201,080 |
| Mar 12, 2026 | 92.70 | 96.40 | 92.00 | 92.50 | 92.50 | -0.96% | 156,373 |