AO World plc (LON:AO)
London
· Delayed Price · Currency is GBP · Price in GBX 88.80
-0.80 (-0.89%)
Apr 28, 2026, 4:35 PM GMT
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 94.70 | 93.20 | 94.00 | 94.00 | 0.64% | 2,478,466 |
| Apr 20, 2026 | 92.30 | 95.20 | 92.00 | 93.40 | 93.40 | 0.97% | 307,408 |
| 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 | 91.20 | 88.70 | 90.00 | 90.00 | -0.55% | 1,317,541 |
| 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 | 82.70 | 83.90 | 83.90 | -2.67% | 358,213 |
| Mar 27, 2026 | 91.80 | 87.10 | 86.00 | 86.20 | 86.20 | -1.82% | 256,171 |
| 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 |
| Mar 11, 2026 | 97.80 | 97.80 | 93.10 | 93.40 | 93.40 | -0.11% | 200,542 |
| Mar 10, 2026 | 93.80 | 93.80 | 91.57 | 93.50 | 93.50 | 3.09% | 473,559 |
| Mar 9, 2026 | 92.00 | 94.90 | 89.60 | 90.70 | 90.70 | -2.26% | 642,587 |
| Mar 6, 2026 | 94.10 | 98.10 | 92.30 | 92.80 | 92.80 | -1.17% | 717,864 |
| Mar 5, 2026 | 94.80 | 95.90 | 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 | 99.00 | 104.00 | 98.70 | 98.70 | 98.70 | -0.80% | 369,564 |
| 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 | 98.70 | 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 | 102.60 | 99.30 | 99.30 | 99.30 | -2.65% | 448,638 |
| 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 | 110.92 | 108.60 | 110.60 | 110.60 | 1.65% | 622,456 |
| 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% | 307,175 |
| Jan 21, 2026 | 107.00 | 108.60 | 105.60 | 106.00 | 106.00 | -0.75% | 292,626 |
| Jan 20, 2026 | 106.00 | 107.80 | 104.80 | 106.80 | 106.80 | 0.75% | 515,703 |
| 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 | 113.20 | 114.40 | 110.00 | 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 | 108.40 | 109.20 | 109.20 | -0.36% | 125,070 |
| 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 | 109.00 | 110.00 | 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 | 107.20 | 109.40 | 105.46 | 109.40 | 109.40 | 2.24% | 360,335 |