AO World plc (LON:AO)
London · Delayed Price · Currency is GBP · Price in GBX 96.30
-0.50 (-0.52%)
Aug 14, 2026, 4:47 PM GMT
AO World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 96.80 | 97.30 | 95.50 | 96.30 | 96.30 | -0.52% | 761,832 |
| Aug 13, 2026 | 100.00 | 100.00 | 95.50 | 96.80 | 96.80 | -0.92% | 391,199 |
| 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% | 2,318,282 |
| 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 |
| Jun 25, 2026 | 87.00 | 91.90 | 87.00 | 90.00 | 88.33 | 0.45% | 589,392 |
| Jun 24, 2026 | 90.50 | 90.50 | 86.10 | 89.60 | 87.94 | 3.70% | 428,928 |
| Jun 23, 2026 | 91.20 | 91.20 | 86.10 | 86.40 | 84.80 | -1.82% | 393,697 |
| Jun 22, 2026 | 92.00 | 92.00 | 86.90 | 88.00 | 86.37 | -1.12% | 542,232 |
| Jun 19, 2026 | 90.00 | 92.70 | 89.00 | 89.00 | 87.35 | -2.09% | 781,828 |
| Jun 18, 2026 | 95.80 | 95.80 | 87.90 | 90.90 | 89.22 | -0.66% | 768,134 |
| Jun 17, 2026 | 101.00 | 102.80 | 89.84 | 91.50 | 89.81 | -4.69% | 3,683,872 |
| Jun 16, 2026 | 93.70 | 97.20 | 91.90 | 96.00 | 94.22 | 2.35% | 1,568,900 |
| Jun 15, 2026 | 96.40 | 96.60 | 93.50 | 93.80 | 92.06 | 1.19% | 698,427 |
| Jun 12, 2026 | 88.70 | 94.50 | 88.70 | 92.70 | 90.98 | 2.43% | 336,976 |
| Jun 11, 2026 | 89.00 | 92.60 | 88.10 | 90.50 | 88.82 | -1.63% | 308,529 |
| Jun 10, 2026 | 92.10 | 93.30 | 90.67 | 92.00 | 90.30 | 0.88% | 288,352 |
| Jun 9, 2026 | 93.50 | 93.50 | 89.70 | 91.20 | 89.51 | 0.11% | 234,193 |
| Jun 8, 2026 | 86.20 | 92.00 | 86.20 | 91.10 | 89.41 | 1.67% | 162,482 |