AO World Plc AO.
LSE · United Kingdom · Retail Trade
GBp 88.00-1.50 (-1.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 88.00 | -1.68% | GBp 93.70 | GBp 93.70 | GBp 87.00 | 678.01K |
| 2026-09-30 | GBp 89.50 | +0.67% | GBp 91.50 | GBp 91.50 | GBp 88.50 | 802.56K |
| 2026-09-29 | GBp 88.90 | -1.00% | GBp 92.40 | GBp 92.40 | GBp 88.80 | 424.48K |
| 2026-09-28 | GBp 89.80 | +0.11% | GBp 92.00 | GBp 92.35 | GBp 89.80 | 950.91K |
| 2026-09-25 | GBp 89.70 | +1.01% | GBp 92.00 | GBp 92.00 | GBp 88.90 | 1.32M |
| 2026-09-24 | GBp 88.80 | -4.52% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 3.52M |
| 2026-09-23 | GBp 93.00 | -0.43% | GBp 94.20 | GBp 94.20 | GBp 91.90 | 863.98K |
| 2026-09-22 | GBp 93.40 | +0.97% | GBp 92.50 | GBp 93.70 | GBp 87.00 | 422.44K |
| 2026-09-21 | GBp 92.50 | +2.66% | GBp 87.60 | GBp 93.30 | GBp 87.60 | 744.05K |
| 2026-09-18 | GBp 90.10 | -0.99% | GBp 94.50 | GBp 94.50 | GBp 89.30 | 916.00K |
| 2026-09-17 | GBp 91.00 | -0.22% | GBp 87.60 | GBp 94.40 | GBp 87.60 | 474.05K |
| 2026-09-16 | GBp 91.20 | +0.33% | GBp 91.90 | GBp 93.40 | GBp 89.80 | 543.90K |
| 2026-09-15 | GBp 90.90 | +0.44% | GBp 88.50 | GBp 92.60 | GBp 88.50 | 804.24K |
| 2026-09-14 | GBp 90.50 | +0.89% | GBp 88.50 | GBp 92.50 | GBp 88.50 | 479.32K |
| 2026-09-11 | GBp 89.70 | +1.13% | GBp 92.90 | GBp 92.90 | GBp 88.50 | 615.56K |
| 2026-09-10 | GBp 88.70 | -0.67% | GBp 93.50 | GBp 93.50 | GBp 88.70 | 289.01K |
| 2026-09-09 | GBp 89.30 | -2.08% | GBp 94.50 | GBp 94.50 | GBp 89.30 | 478.27K |
| 2026-09-08 | GBp 91.20 | -1.62% | GBp 88.50 | GBp 93.60 | GBp 88.50 | 378.22K |
| 2026-09-07 | GBp 92.70 | -0.32% | GBp 94.50 | GBp 94.50 | GBp 90.90 | 189.40K |
| 2026-09-04 | GBp 93.00 | +1.09% | GBp 94.50 | GBp 94.50 | GBp 91.93 | 329.47K |
| 2026-09-03 | GBp 92.00 | +1.32% | GBp 93.90 | GBp 94.80 | GBp 89.50 | 2.37M |
| 2026-09-02 | GBp 90.80 | -1.84% | GBp 96.40 | GBp 96.40 | GBp 90.80 | 328.08K |
| 2026-09-01 | GBp 92.50 | -2.43% | GBp 92.00 | GBp 96.30 | GBp 92.00 | 405.33K |
| 2026-08-28 | GBp 94.80 | +1.28% | GBp 94.00 | GBp 95.20 | GBp 93.14 | 1.57M |
| 2026-08-27 | GBp 93.60 | -0.43% | GBp 96.40 | GBp 96.40 | GBp 92.10 | 397.57K |
| 2026-08-26 | GBp 94.00 | +0.21% | GBp 95.00 | GBp 96.40 | GBp 93.70 | 1.55M |
| 2026-08-25 | GBp 93.80 | -0.64% | GBp 94.50 | GBp 96.80 | GBp 93.60 | 609.29K |
| 2026-08-24 | GBp 94.40 | -1.05% | GBp 95.60 | GBp 96.90 | GBp 93.46 | 317.23K |
| 2026-08-21 | GBp 95.40 | +0.32% | GBp 94.20 | GBp 96.60 | GBp 94.20 | 303.30K |
| 2026-08-20 | GBp 95.10 | -0.83% | GBp 95.90 | GBp 96.80 | GBp 94.90 | 467.74K |
| 2026-08-19 | GBp 95.90 | +0.74% | GBp 94.40 | GBp 96.26 | GBp 93.20 | 446.97K |
| 2026-08-18 | GBp 95.20 | +0.85% | GBp 98.80 | GBp 98.80 | GBp 94.40 | 416.80K |
| 2026-08-17 | GBp 94.40 | -1.97% | GBp 100.00 | GBp 100.00 | GBp 94.40 | 585.87K |
| 2026-08-14 | GBp 96.30 | -0.52% | GBp 96.80 | GBp 98.10 | GBp 95.36 | 761.83K |
| 2026-08-13 | GBp 96.80 | -0.92% | GBp 100.00 | GBp 100.00 | GBp 95.50 | 391.20K |
| 2026-08-12 | GBp 97.70 | -0.71% | GBp 100.00 | GBp 100.00 | GBp 97.20 | 428.27K |
| 2026-08-11 | GBp 98.40 | -0.10% | GBp 95.80 | GBp 99.70 | GBp 95.80 | 692.57K |
| 2026-08-10 | GBp 98.50 | -0.10% | GBp 99.00 | GBp 99.20 | GBp 97.60 | 2.32M |
| 2026-08-07 | GBp 98.60 | +1.23% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 501.59K |
| 2026-08-06 | GBp 97.40 | -0.51% | GBp 95.50 | GBp 100.00 | GBp 95.50 | 369.20K |
| 2026-08-05 | GBp 97.90 | +0.82% | GBp 97.00 | GBp 98.70 | GBp 97.00 | 388.40K |
| 2026-08-04 | GBp 97.10 | -0.31% | GBp 93.80 | GBp 99.90 | GBp 93.80 | 632.63K |
| 2026-08-03 | GBp 97.40 | +0.10% | GBp 100.00 | GBp 100.00 | GBp 97.10 | 898.51K |
| 2026-07-31 | GBp 97.30 | -0.71% | GBp 98.20 | GBp 99.50 | GBp 95.82 | 538.41K |
| 2026-07-30 | GBp 98.00 | +1.03% | GBp 96.30 | GBp 98.80 | GBp 96.00 | 996.25K |
| 2026-07-29 | GBp 97.00 | +0.41% | GBp 97.50 | GBp 98.00 | GBp 96.26 | 880.64K |
| 2026-07-28 | GBp 96.60 | +1.05% | GBp 97.40 | GBp 97.50 | GBp 95.71 | 664.37K |
| 2026-07-27 | GBp 95.60 | +3.69% | GBp 96.50 | GBp 96.70 | GBp 92.60 | 682.41K |
| 2026-07-24 | GBp 92.20 | +0.44% | GBp 96.10 | GBp 96.10 | GBp 91.00 | 275.93K |
| 2026-07-23 | GBp 91.80 | -0.97% | GBp 92.10 | GBp 95.80 | GBp 91.10 | 262.60K |
| 2026-07-22 | GBp 92.70 | -0.22% | GBp 92.90 | GBp 93.70 | GBp 91.10 | 285.66K |
| 2026-07-21 | GBp 92.90 | +1.42% | GBp 95.90 | GBp 95.90 | GBp 90.54 | 406.32K |
| 2026-07-20 | GBp 91.60 | -1.51% | GBp 93.20 | GBp 94.20 | GBp 91.10 | 292.82K |
| 2026-07-17 | GBp 93.00 | -2.00% | GBp 96.80 | GBp 97.30 | GBp 92.32 | 440.93K |
| 2026-07-16 | GBp 94.90 | +3.94% | GBp 95.60 | GBp 95.60 | GBp 90.70 | 889.46K |
| 2026-07-15 | GBp 91.30 | +0.33% | GBp 89.90 | GBp 96.10 | GBp 89.90 | 470.67K |
| 2026-07-14 | GBp 91.00 | -0.22% | GBp 94.20 | GBp 94.20 | GBp 89.00 | 392.14K |
| 2026-07-13 | GBp 91.20 | +0.44% | GBp 95.10 | GBp 95.10 | GBp 90.20 | 422.12K |
| 2026-07-10 | GBp 90.80 | -0.11% | GBp 90.70 | GBp 93.60 | GBp 90.29 | 401.14K |
| 2026-07-09 | GBp 90.90 | -3.81% | GBp 92.50 | GBp 95.00 | GBp 90.20 | 381.68K |
| 2026-07-08 | GBp 94.50 | -2.58% | GBp 96.40 | GBp 98.30 | GBp 93.83 | 469.08K |
| 2026-07-07 | GBp 97.00 | +0.62% | GBp 98.40 | GBp 98.40 | GBp 95.57 | 530.72K |
| 2026-07-06 | GBp 96.40 | +0.21% | GBp 96.50 | GBp 97.40 | GBp 96.10 | 861.33K |
| 2026-07-03 | GBp 96.20 | +1.69% | GBp 97.40 | GBp 97.40 | GBp 94.10 | 999.93K |
| 2026-07-02 | GBp 94.60 | -0.11% | GBp 93.90 | GBp 96.90 | GBp 93.20 | 1.28M |
| 2026-07-01 | GBp 94.70 | +3.50% | GBp 91.40 | GBp 96.00 | GBp 91.20 | 941.32K |
| 2026-06-30 | GBp 91.50 | +0.55% | GBp 93.00 | GBp 93.40 | GBp 90.70 | 667.11K |
| 2026-06-29 | GBp 91.00 | +1.11% | GBp 92.00 | GBp 92.60 | GBp 90.00 | 1.46M |
| 2026-06-26 | GBp 90.00 | 0.00% | GBp 91.00 | GBp 91.60 | GBp 89.00 | 885.11K |
| 2026-06-25 | GBp 90.00 | +0.45% | GBp 87.00 | GBp 91.90 | GBp 87.00 | 589.39K |
| 2026-06-24 | GBp 89.60 | +3.70% | GBp 90.50 | GBp 90.50 | GBp 86.10 | 428.93K |
| 2026-06-23 | GBp 86.40 | -1.82% | GBp 91.20 | GBp 91.20 | GBp 86.10 | 393.70K |
| 2026-06-22 | GBp 88.00 | -1.12% | GBp 92.00 | GBp 92.00 | GBp 86.90 | 542.23K |
| 2026-06-19 | GBp 89.00 | -2.09% | GBp 90.00 | GBp 92.70 | GBp 89.00 | 781.83K |
| 2026-06-18 | GBp 90.90 | -0.66% | GBp 95.80 | GBp 95.80 | GBp 87.90 | 768.13K |
| 2026-06-17 | GBp 91.50 | -4.69% | GBp 101.00 | GBp 102.80 | GBp 89.84 | 3.68M |
| 2026-06-16 | GBp 96.00 | +2.35% | GBp 93.70 | GBp 97.20 | GBp 91.90 | 1.57M |
| 2026-06-15 | GBp 93.80 | +1.19% | GBp 96.40 | GBp 96.60 | GBp 93.50 | 698.43K |
| 2026-06-12 | GBp 92.70 | +2.43% | GBp 88.70 | GBp 94.50 | GBp 88.70 | 336.98K |
| 2026-06-11 | GBp 90.50 | -1.63% | GBp 89.00 | GBp 92.60 | GBp 88.10 | 308.53K |
| 2026-06-10 | GBp 92.00 | +0.88% | GBp 92.10 | GBp 93.30 | GBp 90.67 | 288.35K |
| 2026-06-09 | GBp 91.20 | +0.11% | GBp 93.50 | GBp 93.50 | GBp 89.70 | 234.19K |
| 2026-06-08 | GBp 91.10 | +1.67% | GBp 86.20 | GBp 92.00 | GBp 86.20 | 162.48K |
| 2026-06-05 | GBp 89.60 | -4.78% | GBp 94.70 | GBp 95.60 | GBp 89.60 | 269.81K |
| 2026-06-04 | GBp 94.10 | +2.06% | GBp 93.40 | GBp 94.10 | GBp 91.33 | 194.22K |
| 2026-06-03 | GBp 92.20 | -1.39% | GBp 97.00 | GBp 97.00 | GBp 91.00 | 106.20K |
| 2026-06-02 | GBp 93.50 | +1.74% | GBp 92.90 | GBp 95.90 | GBp 92.20 | 257.99K |
| 2026-06-01 | GBp 91.90 | -1.82% | GBp 93.00 | GBp 95.90 | GBp 91.40 | 330.65K |
| 2026-05-29 | GBp 93.60 | +1.85% | GBp 93.80 | GBp 94.50 | GBp 90.50 | 445.93K |
| 2026-05-28 | GBp 91.90 | +2.11% | GBp 93.80 | GBp 93.80 | GBp 90.00 | 328.36K |