AO World plc - AO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	107.9	108.2	108.2	110	107.6	338,218
December 03, 2025	107.05	109.4	109.4	109.4	105.46	360,336
December 02, 2025	112.6	107	107	112.6	106	453,674
December 01, 2025	108.2	107.6	107.6	113.2	106.4	755,046
November 28, 2025	107	109.8	109.8	111.6	105	807,205
November 27, 2025	104	106.6	106.6	108.4	103.69	188,006
November 26, 2025	103.71	104.4	104.4	105.8	99.9	576,992
November 25, 2025	104	100.8	100.8	111	100.2	1.38M
November 24, 2025	100.8	99.3	99.3	101.6	95.54	723,393
November 21, 2025	98.4	99.1	99.1	100	98.1	276,945
November 20, 2025	101.2	99.9	99.9	103.4	99.8	240,538
November 19, 2025	96.2	101	101	102.4	96.2	331,491
November 18, 2025	100.51	101.4	101.4	101.8	100.51	172,722
November 17, 2025	102.4	102.2	102.2	104.2	100.86	318,153
November 14, 2025	102.52	103.4	103.4	104.7	101.6	354,945
November 13, 2025	100.4	103.6	103.6	107.1	100.4	258,337
November 12, 2025	105.6	105	105	107.4	102.42	423,088
November 11, 2025	103.8	106	106	108.6	103.8	399,642
November 10, 2025	101.39	104.4	104.4	105.8	99.4	303,153
November 07, 2025	105.2	103.2	103.2	106.8	103.2	273,928
November 06, 2025	103.6	104.8	104.8	105.6	103.6	361,229
November 05, 2025	106	103.6	103.6	106	97.2	310,043
November 04, 2025	107.4	102	102	107.4	101.2	369,251
November 03, 2025	109.6	106	106	109.6	105.2	381,307
October 31, 2025	109.6	106.4	106.4	109.6	105.4	477,522
October 30, 2025	112	106	106	112	103.69	360,705
October 29, 2025	110.8	107	107	114.4	106.8	466,649
October 28, 2025	111.2	105.8	105.8	111.2	104.6	635,010
October 27, 2025	110.2	106.2	106.2	110.8	104.2	450,669
October 24, 2025	103.6	105.4	105.4	106	98.6	470,527
October 23, 2025	101.6	103.4	103.4	104.2	101.14	334,743
October 22, 2025	100.8	101.8	101.8	103	100.2	231,649
October 21, 2025	94.3	100.4	100.4	102	94.3	648,740
October 20, 2025	92.19	96.1	96.1	97	92.19	338,977
October 17, 2025	99.6	94.6	94.6	99.6	93.23	1.02M
October 16, 2025	97.49	95.1	95.1	98	95.1	635,900
October 15, 2025	98.32	97.7	97.7	99.46	97.7	531,185
October 14, 2025	101.6	98.3	98.3	101.6	97.8	382,319
October 13, 2025	98	99.6	99.6	101.8	97.99	452,970
October 10, 2025	100.4	97.2	97.2	100.4	96.3	406,440
October 09, 2025	98.8	99.4	99.4	101.8	98.8	526,565
October 08, 2025	98.8	100.4	100.4	102.4	98.8	516,642
October 07, 2025	104.6	102	102	104.83	102	581,136
October 06, 2025	102.6	104.4	104.4	105.4	100.4	727,019
October 03, 2025	103	103.8	103.8	105	101.4	668,153
October 02, 2025	98.4	103.6	103.6	105.5	98.4	378,303
October 01, 2025	105.4	103.2	103.2	106.16	102.2	522,969
September 30, 2025	101.05	103.8	103.8	104.84	98	689,541
September 29, 2025	97.9	102.6	102.6	104	97.9	449,745
September 26, 2025	97.34	99.8	99.8	101.4	97.1	327,710
September 25, 2025	97	97.2	97.2	99	96.29	300,587
September 24, 2025	101.2	98.4	98.4	103.6	97.6	663,967
September 23, 2025	94	98.5	98.5	101.21	94	702,851
September 22, 2025	99	98.3	98.3	100.6	95.8	1.13M
September 19, 2025	97.29	99.1	99.1	100.8	97.2	697,695
September 18, 2025	92.3	99.2	99.2	99.4	92.3	1.49M
September 17, 2025	94.5	95.8	95.8	96.56	93.5	200,822
September 16, 2025	92.95	93.3	93.3	96	91	410,914
September 15, 2025	94	95.1	95.1	95.9	89.4	973,696
September 12, 2025	88.9	83.4	83.4	88.9	83	113,269

AO World plc (AO.L) LSE