AO World plc (LON:AO)
London
· Delayed Price · Currency is GBP · Price in GBX 90.70
-2.10 (-2.26%)
Mar 9, 2026, 4:47 PM GMT
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.10 | 98.10 | 92.30 | 92.80 | 92.80 | -1.17% | 717,864 |
| Mar 5, 2026 | 94.80 | 95.80 | 93.90 | 93.90 | 93.90 | -0.95% | 245,512 |
| Mar 4, 2026 | 95.50 | 96.50 | 94.00 | 94.80 | 94.80 | -0.84% | 161,235 |
| Mar 3, 2026 | 101.60 | 101.60 | 95.10 | 95.60 | 95.60 | -1.44% | 405,193 |
| Mar 2, 2026 | 94.60 | 100.00 | 94.60 | 97.00 | 97.00 | -1.72% | 700,711 |
| Feb 27, 2026 | 104.00 | 100.00 | 98.70 | 98.70 | 98.70 | -0.80% | 369,565 |
| Feb 26, 2026 | 98.10 | 103.80 | 98.10 | 99.50 | 99.50 | 0.40% | 200,268 |
| Feb 25, 2026 | 96.10 | 101.40 | 96.10 | 99.10 | 99.10 | -0.70% | 129,374 |
| Feb 24, 2026 | 96.40 | 102.80 | 96.40 | 99.80 | 99.80 | -0.40% | 265,679 |
| Feb 23, 2026 | 100.40 | 102.20 | 100.20 | 100.20 | 100.20 | -0.20% | 327,818 |
| Feb 20, 2026 | 99.00 | 100.60 | 97.40 | 100.40 | 100.40 | 3.08% | 310,802 |
| Feb 19, 2026 | 100.00 | 100.00 | 97.40 | 97.40 | 97.40 | -1.91% | 353,075 |
| Feb 18, 2026 | 102.00 | 102.00 | 98.16 | 99.30 | 99.30 | - | 543,712 |
| Feb 17, 2026 | 102.00 | 102.00 | 99.30 | 99.30 | 99.30 | -2.65% | 448,639 |
| Feb 16, 2026 | 101.40 | 102.58 | 100.60 | 102.00 | 102.00 | 0.99% | 334,451 |
| Feb 13, 2026 | 100.00 | 101.00 | 98.60 | 101.00 | 101.00 | 1.00% | 399,271 |
| Feb 12, 2026 | 99.50 | 104.00 | 98.90 | 100.00 | 100.00 | 0.50% | 585,438 |
| Feb 11, 2026 | 102.60 | 103.80 | 98.30 | 99.50 | 99.50 | -3.02% | 900,432 |
| Feb 10, 2026 | 104.00 | 109.40 | 102.20 | 102.60 | 102.60 | - | 600,043 |
| Feb 9, 2026 | 102.40 | 111.20 | 102.40 | 102.60 | 102.60 | -0.19% | 447,521 |
| Feb 6, 2026 | 108.00 | 108.00 | 102.80 | 102.80 | 102.80 | -0.39% | 363,238 |
| Feb 5, 2026 | 105.20 | 105.20 | 102.40 | 103.20 | 103.20 | -2.09% | 586,040 |
| Feb 4, 2026 | 102.40 | 106.58 | 102.40 | 105.40 | 105.40 | 0.57% | 240,260 |
| Feb 3, 2026 | 109.00 | 109.75 | 104.80 | 104.80 | 104.80 | -4.03% | 439,656 |
| Feb 2, 2026 | 104.60 | 112.60 | 104.60 | 109.20 | 109.20 | 0.55% | 235,673 |
| Jan 30, 2026 | 112.60 | 112.60 | 108.60 | 108.60 | 108.60 | -0.37% | 258,163 |
| Jan 29, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.45% | 314,771 |
| Jan 28, 2026 | 110.60 | 112.00 | 110.00 | 110.60 | 110.60 | -0.72% | 353,504 |
| Jan 27, 2026 | 110.20 | 112.00 | 110.20 | 111.40 | 111.40 | 0.72% | 130,560 |
| Jan 26, 2026 | 109.00 | 110.80 | 108.60 | 110.60 | 110.60 | 1.65% | 622,455 |
| Jan 23, 2026 | 108.20 | 110.00 | 107.00 | 108.80 | 108.80 | 0.18% | 3,001,494 |
| Jan 22, 2026 | 105.00 | 109.40 | 105.00 | 108.60 | 108.60 | 2.45% | 307,176 |
| Jan 21, 2026 | 107.00 | 108.60 | 105.60 | 106.00 | 106.00 | -0.75% | 292,626 |
| Jan 20, 2026 | 106.00 | 106.80 | 104.80 | 106.80 | 106.80 | 0.75% | 263,122 |
| Jan 19, 2026 | 107.00 | 108.00 | 105.60 | 106.00 | 106.00 | -1.67% | 191,988 |
| Jan 16, 2026 | 108.20 | 114.00 | 105.00 | 107.80 | 107.80 | -0.19% | 232,381 |
| Jan 15, 2026 | 110.80 | 112.00 | 105.00 | 108.00 | 108.00 | -3.05% | 2,864,504 |
| Jan 14, 2026 | 110.00 | 112.40 | 108.80 | 111.40 | 111.40 | 0.91% | 336,351 |
| Jan 13, 2026 | 116.80 | 117.40 | 108.80 | 110.40 | 110.40 | -0.90% | 335,416 |
| Jan 12, 2026 | 110.60 | 117.20 | 110.20 | 111.40 | 111.40 | -0.18% | 247,365 |
| Jan 9, 2026 | 108.00 | 114.60 | 108.00 | 111.60 | 111.60 | - | 134,096 |
| Jan 8, 2026 | 111.40 | 117.00 | 110.20 | 111.60 | 111.60 | -0.53% | 177,108 |
| Jan 7, 2026 | 111.00 | 113.20 | 110.20 | 112.20 | 112.20 | 1.08% | 149,331 |
| Jan 6, 2026 | 109.60 | 112.40 | 108.56 | 111.00 | 111.00 | 1.65% | 264,376 |
| Jan 5, 2026 | 109.20 | 111.00 | 108.13 | 109.20 | 109.20 | - | 402,511 |
| Jan 2, 2026 | 112.60 | 113.20 | 107.80 | 109.20 | 109.20 | -3.53% | 161,591 |
| Dec 31, 2025 | 113.60 | 113.20 | 113.20 | 113.20 | 113.20 | 1.07% | 53,235 |
| Dec 30, 2025 | 111.00 | 112.40 | 110.20 | 112.00 | 112.00 | 0.90% | 195,654 |
| Dec 29, 2025 | 110.80 | 111.00 | 108.46 | 111.00 | 111.00 | 1.28% | 236,416 |
| Dec 24, 2025 | 110.00 | 110.60 | 108.20 | 109.60 | 109.60 | 0.37% | 108,272 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.20 | 109.20 | 109.20 | -0.36% | 125,071 |
| Dec 22, 2025 | 108.80 | 110.60 | 108.20 | 109.60 | 109.60 | 0.18% | 211,897 |
| Dec 19, 2025 | 109.60 | 111.00 | 108.60 | 109.40 | 109.40 | -0.55% | 347,856 |
| Dec 18, 2025 | 108.20 | 111.80 | 107.60 | 110.00 | 110.00 | 2.61% | 296,921 |
| Dec 17, 2025 | 109.20 | 109.60 | 106.40 | 107.20 | 107.20 | -0.74% | 363,087 |
| Dec 16, 2025 | 107.80 | 108.20 | 107.17 | 108.00 | 108.00 | 0.37% | 307,065 |
| Dec 15, 2025 | 107.00 | 109.60 | 107.00 | 107.60 | 107.60 | 0.75% | 115,166 |
| Dec 12, 2025 | 108.40 | 110.28 | 106.20 | 106.80 | 106.80 | -1.11% | 437,756 |
| Dec 11, 2025 | 106.60 | 111.60 | 106.20 | 108.00 | 108.00 | 0.75% | 307,080 |
| Dec 10, 2025 | 108.00 | 111.60 | 106.40 | 107.20 | 107.20 | 0.19% | 264,104 |
| Dec 9, 2025 | 108.40 | 108.87 | 106.20 | 107.00 | 107.00 | -1.29% | 570,694 |
| Dec 8, 2025 | 109.80 | 110.00 | 108.20 | 108.40 | 108.40 | -0.73% | 230,023 |
| Dec 5, 2025 | 108.40 | 109.40 | 108.20 | 109.20 | 109.20 | 0.92% | 283,473 |
| Dec 4, 2025 | 109.00 | 110.00 | 107.60 | 108.20 | 108.20 | -1.10% | 338,219 |
| Dec 3, 2025 | 107.05 | 109.40 | 106.80 | 109.40 | 109.40 | 2.24% | 360,336 |
| Dec 2, 2025 | 112.60 | 112.60 | 106.00 | 107.00 | 107.00 | -0.56% | 453,675 |
| Dec 1, 2025 | 108.20 | 113.20 | 106.40 | 107.60 | 107.60 | -2.00% | 755,046 |
| Nov 28, 2025 | 106.60 | 111.60 | 105.00 | 109.80 | 109.80 | 3.00% | 807,205 |
| Nov 27, 2025 | 104.00 | 106.60 | 104.00 | 106.60 | 106.60 | 2.11% | 188,006 |
| Nov 26, 2025 | 103.71 | 104.40 | 101.20 | 104.40 | 104.40 | 3.57% | 576,992 |
| Nov 25, 2025 | 104.00 | 111.00 | 100.20 | 100.80 | 100.80 | 1.51% | 1,375,021 |
| Nov 24, 2025 | 100.80 | 101.60 | 95.54 | 99.30 | 99.30 | 0.20% | 723,392 |
| Nov 21, 2025 | 98.40 | 100.00 | 98.10 | 99.10 | 99.10 | -0.80% | 276,947 |
| Nov 20, 2025 | 102.00 | 103.40 | 99.80 | 99.90 | 99.90 | -1.09% | 240,538 |
| Nov 19, 2025 | 96.20 | 102.40 | 96.20 | 101.00 | 101.00 | - | 331,490 |
| Nov 18, 2025 | 101.20 | 101.80 | 100.51 | 101.00 | 101.00 | -1.17% | 249,192 |
| Nov 17, 2025 | 103.20 | 104.20 | 100.86 | 102.20 | 102.20 | -1.16% | 318,153 |
| Nov 14, 2025 | 103.00 | 104.70 | 101.60 | 103.40 | 103.40 | -0.19% | 354,945 |
| Nov 13, 2025 | 100.40 | 107.10 | 100.40 | 103.60 | 103.60 | -1.33% | 258,338 |
| Nov 12, 2025 | 105.60 | 107.40 | 102.42 | 105.00 | 105.00 | -0.94% | 423,088 |
| Nov 11, 2025 | 104.00 | 108.60 | 103.80 | 106.00 | 106.00 | 1.53% | 399,642 |
| Nov 10, 2025 | 102.80 | 105.80 | 99.40 | 104.40 | 104.40 | 1.16% | 303,153 |
| Nov 7, 2025 | 105.20 | 106.80 | 103.20 | 103.20 | 103.20 | -1.53% | 273,927 |
| Nov 6, 2025 | 103.60 | 105.60 | 103.60 | 104.80 | 104.80 | 1.16% | 361,229 |
| Nov 5, 2025 | 106.00 | 106.00 | 97.20 | 103.60 | 103.60 | 1.57% | 310,043 |
| Nov 4, 2025 | 107.40 | 107.40 | 101.20 | 102.00 | 102.00 | -3.77% | 369,251 |
| Nov 3, 2025 | 109.60 | 109.60 | 105.20 | 106.00 | 106.00 | -0.38% | 381,307 |
| Oct 31, 2025 | 109.60 | 109.60 | 105.40 | 106.40 | 106.40 | 0.38% | 477,521 |
| Oct 30, 2025 | 112.00 | 112.00 | 103.69 | 106.00 | 106.00 | -0.93% | 360,704 |
| Oct 29, 2025 | 110.80 | 114.40 | 106.80 | 107.00 | 107.00 | 1.13% | 466,649 |
| Oct 28, 2025 | 111.20 | 111.20 | 104.60 | 105.80 | 105.80 | -0.38% | 635,011 |
| Oct 27, 2025 | 110.20 | 110.80 | 104.20 | 106.20 | 106.20 | 0.76% | 450,669 |
| Oct 24, 2025 | 103.60 | 106.00 | 98.60 | 105.40 | 105.40 | 1.93% | 470,528 |
| Oct 23, 2025 | 101.60 | 104.20 | 101.14 | 103.40 | 103.40 | 1.77% | 334,743 |
| Oct 22, 2025 | 100.80 | 103.00 | 100.20 | 101.60 | 101.60 | 1.20% | 308,544 |
| Oct 21, 2025 | 96.40 | 102.00 | 94.30 | 100.40 | 100.40 | 4.47% | 648,741 |
| Oct 20, 2025 | 94.20 | 97.00 | 92.19 | 96.10 | 96.10 | 1.59% | 344,261 |
| Oct 17, 2025 | 99.60 | 99.60 | 93.23 | 94.60 | 94.60 | -0.53% | 1,018,446 |
| Oct 16, 2025 | 97.00 | 98.00 | 95.10 | 95.10 | 95.10 | -2.66% | 1,107,928 |
| Oct 15, 2025 | 98.50 | 99.46 | 97.70 | 97.70 | 97.70 | -0.61% | 531,185 |